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 (%)
Jan 31, 2012	27.96	28.05	27.52	27.96	123,095	+0.21(+0.77%)
Jan 30, 2012	27.48	27.92	27.43	27.75	71,183	+0.03(+0.10%)
Jan 27, 2012	27.38	27.86	27.38	27.72	151,766	+0.16(+0.57%)
Jan 26, 2012	27.91	27.96	27.43	27.57	141,780	-0.22(-0.80%)
Jan 25, 2012	27.31	27.85	27.18	27.79	87,208	+0.39(+1.43%)
Jan 24, 2012	27.30	27.49	27.08	27.40	128,649	-0.06(-0.20%)
Jan 23, 2012	27.72	27.99	27.19	27.45	66,040	-0.31(-1.11%)
Jan 20, 2012	27.82	28.01	27.69	27.76	267,733	+0.02(+0.07%)
Jan 19, 2012	27.87	27.87	27.60	27.74	234,812	+0.05(+0.17%)
Jan 18, 2012	27.31	27.71	27.20	27.70	128,088	+0.45(+1.64%)
Jan 17, 2012	27.85	27.99	27.19	27.25	97,036	-0.33(-1.21%)
Jan 13, 2012	27.38	27.70	27.33	27.58	103,171	-0.12(-0.44%)
Jan 12, 2012	27.63	27.76	27.20	27.70	94,941	+0.26(+0.95%)
Jan 11, 2012	27.59	27.68	27.42	27.44	172,388	-0.22(-0.81%)
Jan 10, 2012	27.70	27.82	27.47	27.67	190,194	+0.32(+1.16%)
Jan 09, 2012	27.39	27.59	26.99	27.35	100,853	+0.04(+0.14%)
Jan 06, 2012	27.43	27.52	27.14	27.31	140,452	-0.14(-0.51%)
Jan 05, 2012	26.83	27.54	26.49	27.45	141,452	+0.53(+1.97%)

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.