Indicators

Esco Technologies Inc (NY: ESE )

109.08 +0.92 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	59.71	60.30	57.42	57.47	167,943	-2.10(-3.52%)
Feb 27, 2018	60.35	61.27	59.47	59.57	69,080	-0.98(-1.61%)
Feb 26, 2018	60.30	60.69	59.71	60.54	37,804	+0.54(+0.89%)
Feb 23, 2018	60.49	60.79	59.61	60.00	38,978	-0.10(-0.16%)
Feb 22, 2018	59.76	60.40	59.57	60.10	56,116	+0.49(+0.82%)
Feb 21, 2018	60.00	60.79	59.61	59.61	103,018	-0.20(-0.33%)
Feb 20, 2018	60.40	61.22	59.47	59.81	94,532	-0.88(-1.45%)
Feb 16, 2018		60.69	60.69	60.69	0	-0.24(-0.40%)
Feb 15, 2018	60.79	61.08	60.20	60.93	61,463	+0.63(+1.05%)
Feb 14, 2018	58.54	60.35	58.54	60.30	112,783	+1.37(+2.32%)
Feb 13, 2018	60.00	60.69	58.15	58.93	201,796	-1.46(-2.42%)
Feb 12, 2018	59.91	60.69	58.93	60.40	105,498	+0.68(+1.14%)
Feb 09, 2018	60.49	61.86	58.79	59.71	131,820	-0.34(-0.57%)
Feb 08, 2018	62.98	63.71	60.05	60.05	147,433	-2.88(-4.57%)
Feb 07, 2018	59.42	64.30	59.42	62.93	173,764	+5.02(+8.68%)
Feb 06, 2018	58.20	58.74	56.98	57.91	252,373	-0.88(-1.49%)
Feb 05, 2018	58.44	58.79	58.10	58.79	108,580	+0.20(+0.33%)
Feb 02, 2018	59.08	59.27	58.49	58.59	96,848	-0.83(-1.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.