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 (%)
Dec 31, 2018	64.26	64.81	63.42	64.60	122,202	+0.74(+1.17%)
Dec 28, 2018	64.25	64.85	63.19	63.85	124,346	+0.14(+0.22%)
Dec 27, 2018	63.32	64.52	61.78	63.72	133,540	-0.40(-0.63%)
Dec 26, 2018	62.38	64.23	61.44	64.12	82,525	+2.17(+3.51%)
Dec 24, 2018	64.24	64.24	61.94	61.94	72,382	-2.29(-3.57%)
Dec 21, 2018	63.95	64.90	63.05	64.24	494,323	+0.55(+0.86%)
Dec 20, 2018	62.93	64.36	62.23	63.69	112,823	+0.96(+1.53%)
Dec 19, 2018	64.38	65.44	62.19	62.73	112,036	-1.31(-2.05%)
Dec 18, 2018	64.60	65.40	63.85	64.04	103,101	-0.10(-0.15%)
Dec 17, 2018	65.45	66.48	63.70	64.14	119,526	-1.19(-1.81%)
Dec 14, 2018	64.82	65.41	64.71	65.32	105,153	-0.07(-0.10%)
Dec 13, 2018	66.43	67.00	64.70	65.39	122,837	-0.75(-1.14%)
Dec 12, 2018	66.30	67.30	65.57	66.15	89,739	+0.65(+0.99%)
Dec 11, 2018	65.77	66.48	65.12	65.50	82,127	+0.65(+1.00%)
Dec 10, 2018	64.39	65.54	63.64	64.85	71,418	+0.24(+0.38%)
Dec 07, 2018	65.38	65.95	64.21	64.61	126,082	-0.61(-0.93%)
Dec 06, 2018	64.20	65.29	63.13	65.22	106,506	+0.12(+0.18%)
Dec 04, 2018	68.63	68.65	64.89	65.10	121,079	-3.54(-5.15%)

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.