Indicators

Esco Technologies Inc (NY: ESE )

108.16 +0.86 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	55.17	56.53	54.78	56.48	77,275	+1.12(+2.02%)
Jan 30, 2017	55.56	55.68	54.71	55.36	87,095	-0.44(-0.78%)
Jan 27, 2017	55.17	55.90	55.02	55.80	120,644	+0.73(+1.32%)
Jan 26, 2017	55.32	55.41	54.44	55.07	92,001	-0.15(-0.26%)
Jan 25, 2017	55.17	55.46	55.02	55.22	83,651	+0.29(+0.53%)
Jan 24, 2017	54.30	55.02	54.30	54.93	112,186	+0.68(+1.25%)
Jan 23, 2017	54.83	55.07	53.86	54.25	56,677	-0.49(-0.89%)
Jan 20, 2017	54.83	55.56	54.44	54.73	86,127	-0.10(-0.18%)
Jan 19, 2017	55.85	56.14	54.73	54.83	85,318	-0.92(-1.65%)
Jan 18, 2017	55.56	56.09	55.32	55.75	57,660	+0.44(+0.79%)
Jan 17, 2017	56.58	56.58	55.22	55.32	61,656	-1.41(-2.48%)
Jan 13, 2017		56.72	56.72	56.72	0	+1.07(+1.92%)
Jan 12, 2017	56.38	56.38	54.83	55.65	56,944	-0.68(-1.21%)
Jan 11, 2017	55.75	56.38	55.27	56.33	77,392	+0.82(+1.49%)
Jan 10, 2017	54.59	55.70	54.01	55.51	127,246	+1.16(+2.14%)
Jan 09, 2017	54.59	54.59	53.81	54.34	146,199	-0.24(-0.44%)
Jan 06, 2017	55.07	55.07	54.30	54.59	81,869	-0.44(-0.79%)
Jan 05, 2017	55.90	56.29	54.93	55.02	68,945	-1.02(-1.82%)
Jan 04, 2017	55.95	56.31	55.70	56.04	105,328	+0.39(+0.70%)

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.