Indicators

Esco Technologies Inc (NY: ESE )

109.44 +0.29 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	102.70	102.76	101.52	101.81	124,909	+0.34(+0.34%)
Feb 28, 2024	100.69	102.48	100.69	101.47	121,312	+0.08(+0.08%)
Feb 27, 2024	102.60	102.79	101.11	101.39	85,343	-1.03(-1.01%)
Feb 26, 2024	102.11	103.07	101.80	102.42	81,574	-0.20(-0.19%)
Feb 23, 2024	102.03	103.12	101.41	102.62	149,400	+0.86(+0.84%)
Feb 22, 2024	101.81	102.90	101.39	101.76	84,503	-0.38(-0.37%)
Feb 21, 2024	102.00	103.04	102.00	102.14	129,515	-0.08(-0.08%)
Feb 20, 2024	103.26	104.33	101.80	102.22	216,924	-2.46(-2.35%)
Feb 16, 2024	103.43	105.36	102.80	104.68	178,414	+1.00(+0.96%)
Feb 15, 2024	100.61	103.88	100.61	103.68	155,871	+3.57(+3.56%)
Feb 14, 2024	98.73	100.16	97.63	100.11	105,083	+2.68(+2.75%)
Feb 13, 2024	97.55	98.83	96.62	97.44	149,465	-2.62(-2.62%)
Feb 12, 2024	97.98	100.60	97.91	100.05	177,046	+2.39(+2.44%)
Feb 09, 2024	102.08	102.58	97.59	97.67	232,254	-6.10(-5.87%)
Feb 08, 2024	102.22	103.77	101.32	103.76	171,710	+1.15(+1.12%)
Feb 07, 2024	102.99	103.58	102.28	102.61	111,370	-0.30(-0.29%)
Feb 06, 2024	101.58	103.13	101.58	102.91	71,149	+0.74(+0.72%)
Feb 05, 2024	103.61	103.82	102.17	102.17	61,770	-2.67(-2.54%)
Feb 02, 2024	102.10	105.00	102.10	104.84	121,378	+1.38(+1.33%)

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.