Indicators

Esco Technologies Inc (NY: ESE )

107.90 +0.62 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	98.88	101.08	98.88	100.33	60,035	+1.29(+1.30%)
Jul 28, 2023	99.95	100.33	98.85	99.04	51,802	-0.70(-0.70%)
Jul 27, 2023	101.50	102.31	99.11	99.74	85,486	-1.09(-1.08%)
Jul 26, 2023	100.58	101.61	100.09	100.83	104,750	-0.04(-0.04%)
Jul 25, 2023	99.79	101.22	99.79	100.87	57,914	+0.30(+0.30%)
Jul 24, 2023	99.95	101.33	98.77	100.57	51,310	+0.78(+0.78%)
Jul 21, 2023	101.22	101.22	99.09	99.79	92,171	-1.28(-1.26%)
Jul 20, 2023	100.44	101.65	99.79	101.07	57,024	+1.14(+1.14%)
Jul 19, 2023	101.17	101.58	99.48	99.93	68,684	-1.90(-1.86%)
Jul 18, 2023	101.19	102.20	100.72	101.82	57,025	+0.40(+0.39%)
Jul 17, 2023	99.35	102.55	99.35	101.42	61,140	+1.48(+1.48%)
Jul 14, 2023	98.74	100.10	97.33	99.95	122,041	+0.94(+0.95%)
Jul 13, 2023	97.54	99.70	96.96	99.01	93,387	+1.06(+1.08%)
Jul 12, 2023	98.10	99.57	97.29	97.95	69,776	+1.37(+1.42%)
Jul 11, 2023	96.93	98.04	96.11	96.59	63,841	-0.40(-0.41%)
Jul 10, 2023	97.28	98.71	96.10	96.98	107,939	-0.62(-0.63%)
Jul 07, 2023	98.17	99.63	97.56	97.60	133,491	-0.73(-0.74%)
Jul 06, 2023	99.85	100.08	97.78	98.33	88,124	-2.15(-2.14%)
Jul 05, 2023	102.50	102.50	100.32	100.48	97,508	-2.95(-2.86%)

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.