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 (%)
Feb 26, 2010	29.40	29.92	29.08	29.87	113,531	+0.61(+2.09%)
Feb 25, 2010	28.84	29.33	28.66	29.26	156,593	+0.02(+0.06%)
Feb 24, 2010	29.36	29.57	29.13	29.24	83,055	-0.12(-0.40%)
Feb 23, 2010	29.77	29.79	29.31	29.36	106,525	-0.37(-1.23%)
Feb 22, 2010	30.37	30.37	29.66	29.72	83,880	-0.53(-1.75%)
Feb 19, 2010	30.83	30.83	30.13	30.25	81,190	+0.13(+0.42%)
Feb 18, 2010	29.55	30.17	29.37	30.12	88,825	+0.47(+1.60%)
Feb 17, 2010	29.90	29.90	29.45	29.65	62,025	-0.13(-0.43%)
Feb 16, 2010	30.47	30.47	29.58	29.78	117,245	-0.56(-1.84%)
Feb 12, 2010	29.18	30.33	30.33	30.33	156,499	+1.10(+3.75%)
Feb 11, 2010	28.75	29.31	28.46	29.24	90,312	+0.31(+1.07%)
Feb 10, 2010	28.55	28.95	28.09	28.93	145,097	+0.18(+0.64%)
Feb 09, 2010	28.95	29.17	28.44	28.74	135,409	+0.03(+0.10%)
Feb 08, 2010	29.46	29.63	28.70	28.72	280,892	-0.85(-2.87%)
Feb 05, 2010	29.08	29.78	28.56	29.57	250,109	+0.85(+2.96%)
Feb 04, 2010	29.21	29.29	28.52	28.72	134,205	-0.76(-2.57%)
Feb 03, 2010	29.39	29.98	29.08	29.48	65,200	-0.12(-0.40%)
Feb 02, 2010	29.65	30.02	29.40	29.59	115,410	-0.13(-0.43%)

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.