Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esco Technologies Inc (NY: ESE )

109.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 110.62 110.74 106.62 107.70 144,687 -2.09(-1.90%)
Mar 30, 2021 107.15 109.85 107.15 109.79 304,306 +2.17(+2.01%)
Mar 29, 2021 108.40 110.02 106.52 107.63 207,746 -0.97(-0.89%)
Mar 26, 2021 105.68 108.61 105.21 108.60 113,820 +3.58(+3.41%)
Mar 25, 2021 102.84 105.48 102.47 105.02 116,752 +1.04(+1.00%)
Mar 24, 2021 103.84 106.20 103.01 103.98 215,184 +0.09(+0.09%)
Mar 23, 2021 106.08 107.08 102.39 103.89 173,619 -3.42(-3.19%)
Mar 22, 2021 111.43 114.50 106.61 107.31 184,872 -4.99(-4.44%)
Mar 19, 2021 109.84 112.30 108.51 112.30 414,811 +2.70(+2.46%)
Mar 18, 2021 107.84 110.33 107.84 109.60 127,778 +1.35(+1.25%)
Mar 17, 2021 108.81 109.09 107.46 108.25 65,849 -0.64(-0.59%)
Mar 16, 2021 109.30 109.76 107.98 108.89 62,113 -0.50(-0.46%)
Mar 15, 2021 109.67 109.67 107.25 109.40 69,908 -0.53(-0.49%)
Mar 12, 2021 109.02 110.22 108.02 109.93 73,654 +1.33(+1.23%)
Mar 11, 2021 108.84 109.23 107.33 108.60 98,318 +0.88(+0.82%)
Mar 10, 2021 106.22 108.18 106.06 107.72 68,728 +2.14(+2.03%)
Mar 09, 2021 107.75 107.75 105.57 105.57 87,235 -0.90(-0.85%)
Mar 08, 2021 106.76 107.45 105.07 106.47 78,463 +0.91(+0.86%)
Mar 05, 2021 104.59 105.81 102.03 105.56 112,302 +2.73(+2.65%)
Mar 04, 2021 105.23 106.06 101.94 102.83 90,562 -2.31(-2.20%)
Mar 03, 2021 105.41 106.44 104.20 105.15 102,839 +0.41(+0.39%)
Mar 02, 2021 107.19 107.81 104.73 104.74 70,082 -2.45(-2.29%)
Mar 01, 2021 106.26 108.31 106.26 107.19 75,781 +2.75(+2.63%)
Feb 26, 2021 105.32 106.08 103.84 104.44 136,078 -0.32(-0.30%)
Feb 25, 2021 107.36 109.00 104.76 104.76 69,174 -2.69(-2.50%)
Feb 24, 2021 105.14 108.03 105.14 107.45 70,849 +2.85(+2.72%)
Feb 23, 2021 104.63 106.20 102.80 104.60 139,784 -0.09(-0.09%)
Feb 22, 2021 103.26 105.12 103.26 104.69 74,532 +0.67(+0.65%)
Feb 19, 2021 103.19 104.69 103.19 104.02 182,820 +1.62(+1.58%)
Feb 18, 2021 102.07 102.94 101.53 102.40 70,867 -0.24(-0.23%)
Feb 17, 2021 101.61 102.92 100.98 102.64 68,081 -0.18(-0.17%)
Feb 16, 2021 103.57 103.90 102.44 102.81 96,864 -0.25(-0.24%)
Feb 12, 2021 101.96 103.24 101.76 103.06 79,117 +0.43(+0.41%)
Feb 11, 2021 101.77 102.83 100.08 102.64 86,754 +1.18(+1.16%)
Feb 10, 2021 102.80 103.31 101.20 101.46 68,081 -0.58(-0.57%)
Feb 09, 2021 101.80 104.33 100.89 102.04 99,017 +0.47(+0.47%)
Feb 08, 2021 100.17 102.01 99.65 101.57 86,949 +2.14(+2.16%)
Feb 05, 2021 99.20 99.55 97.69 99.42 64,245 +1.58(+1.62%)
Feb 04, 2021 97.66 98.91 97.19 97.84 96,245 +0.08(+0.08%)
Feb 03, 2021 97.70 97.94 96.42 97.76 76,133 -0.43(-0.44%)
Feb 02, 2021 98.07 98.83 96.95 98.20 95,680 +1.44(+1.49%)
Feb 01, 2021 94.92 97.29 94.41 96.75 71,212 +2.78(+2.96%)
Jan 29, 2021 97.05 97.21 93.98 93.98 108,356 -3.37(-3.46%)
Jan 28, 2021 99.66 99.94 97.21 97.35 126,991 -1.13(-1.14%)
Jan 27, 2021 98.63 99.60 96.44 98.47 154,739 -2.60(-2.57%)
Jan 26, 2021 105.01 105.01 100.93 101.07 112,477 -2.68(-2.58%)
Jan 25, 2021 104.19 105.36 101.72 103.75 75,563 -1.23(-1.17%)
Jan 22, 2021 102.48 105.02 102.03 104.98 91,157 +1.20(+1.15%)
Jan 21, 2021 106.26 109.29 103.67 103.78 109,579 -2.06(-1.94%)
Jan 20, 2021 105.15 106.22 104.56 105.84 93,876 +1.00(+0.95%)
Jan 19, 2021 106.08 106.53 104.48 104.84 148,756 -0.26(-0.24%)
Jan 15, 2021 105.27 106.36 104.42 105.10 73,148 -2.15(-2.01%)
Jan 14, 2021 106.14 107.70 105.75 107.25 80,471 +1.74(+1.65%)
Jan 13, 2021 108.64 108.64 105.35 105.51 58,251 -3.50(-3.21%)
Jan 12, 2021 107.78 110.45 107.78 109.01 105,357 +1.00(+0.92%)
Jan 11, 2021 107.13 108.72 107.13 108.01 84,305 -0.71(-0.65%)
Jan 08, 2021 109.30 109.61 107.17 108.72 94,091 -0.36(-0.33%)
Jan 07, 2021 106.81 109.46 106.08 109.08 87,010 +2.57(+2.41%)
Jan 06, 2021 101.32 107.75 101.32 106.51 247,835 +7.30(+7.36%)
Jan 05, 2021 98.36 100.14 98.36 99.21 111,109 +0.39(+0.39%)
Jan 04, 2021 102.49 102.90 98.06 98.82 140,078 -3.20(-3.14%)
Dec 31, 2020 102.02 102.02 102.02 219,561 +1.42(+1.42%)
Dec 30, 2020 100.97 102.55 100.58 100.60 219,734 -0.34(-0.33%)
Dec 29, 2020 102.46 102.94 99.67 100.94 81,992 -1.06(-1.04%)
Dec 28, 2020 101.15 103.12 101.07 101.99 89,183 +1.89(+1.88%)
Dec 24, 2020 100.01 100.38 99.07 100.11 24,705 +0.05(+0.05%)
Dec 23, 2020 99.24 100.61 98.45 100.06 98,179 +1.76(+1.79%)
Dec 22, 2020 98.70 99.48 98.01 98.30 74,388 -0.28(-0.28%)
Dec 21, 2020 96.41 98.61 96.40 98.57 138,083 -0.24(-0.24%)
Dec 18, 2020 102.39 102.39 98.32 98.81 508,492 -3.31(-3.24%)
Dec 17, 2020 102.79 102.79 100.36 102.12 147,971 +0.17(+0.16%)
Dec 16, 2020 104.63 105.09 100.95 101.95 90,546 -1.78(-1.71%)
Dec 15, 2020 102.44 104.04 102.03 103.73 91,014 +2.36(+2.33%)
Dec 14, 2020 101.89 102.87 101.00 101.37 152,476 -0.12(-0.12%)
Dec 11, 2020 98.30 101.80 98.30 101.49 87,381 +2.16(+2.18%)
Dec 10, 2020 98.45 100.09 97.38 99.33 127,737 +0.13(+0.13%)
Dec 09, 2020 99.54 101.27 98.40 99.20 97,415 +0.02(+0.02%)
Dec 08, 2020 98.12 100.76 98.12 99.18 129,359 +0.01(+0.01%)
Dec 07, 2020 98.05 99.36 96.44 99.17 70,467 +1.10(+1.12%)
Dec 04, 2020 97.96 99.48 97.51 98.07 117,858 +1.01(+1.04%)
Dec 03, 2020 97.95 98.24 96.72 97.06 112,381 -0.49(-0.51%)
Dec 02, 2020 98.32 98.65 97.31 97.56 79,466 -1.12(-1.13%)
Dec 01, 2020 99.05 99.23 97.96 98.67 83,985 +1.00(+1.02%)
Nov 30, 2020 97.19 97.82 96.18 97.68 127,944 -0.42(-0.43%)
Nov 27, 2020 98.18 98.80 97.16 98.10 38,273 -0.71(-0.72%)
Nov 25, 2020 101.14 101.14 98.57 98.81 77,256 -2.95(-2.90%)
Nov 24, 2020 98.72 102.08 97.77 101.77 160,341 +3.57(+3.63%)
Nov 23, 2020 97.86 98.40 96.39 98.20 142,609 +1.17(+1.20%)
Nov 20, 2020 96.10 97.78 89.33 97.03 232,780 -0.44(-0.46%)
Nov 19, 2020 97.63 98.04 95.88 97.48 117,297 -0.64(-0.65%)
Nov 18, 2020 99.50 99.98 98.12 98.12 86,512 -1.22(-1.23%)
Nov 17, 2020 97.32 99.35 95.75 99.35 92,737 +1.15(+1.17%)
Nov 16, 2020 97.21 98.50 96.14 98.20 78,885 +3.03(+3.19%)
Nov 13, 2020 93.64 95.59 93.26 95.17 59,941 +2.56(+2.76%)
Nov 12, 2020 95.45 96.55 91.81 92.61 75,702 -3.98(-4.12%)
Nov 11, 2020 97.62 97.95 95.01 96.59 83,436 -0.55(-0.57%)
Nov 10, 2020 95.82 100.00 95.82 97.14 172,329 +2.21(+2.33%)
Nov 09, 2020 93.96 95.89 92.69 94.93 137,865 +7.92(+9.10%)
Nov 06, 2020 87.39 87.79 86.29 87.01 42,931 +0.11(+0.12%)
Nov 05, 2020 84.16 87.17 84.16 86.90 71,559 +3.21(+3.84%)
Nov 04, 2020 83.95 85.04 81.89 83.69 67,464 -1.77(-2.07%)
Nov 03, 2020 85.78 86.20 84.94 85.46 102,481 +1.30(+1.55%)
Nov 02, 2020 83.86 85.64 83.46 84.16 85,550 +1.50(+1.82%)
Oct 30, 2020 83.06 84.24 82.09 82.65 134,160 -0.77(-0.92%)
Oct 29, 2020 81.37 83.89 81.05 83.42 98,296 +1.54(+1.88%)
Oct 28, 2020 84.11 84.65 81.66 81.88 55,672 -3.76(-4.39%)
Oct 27, 2020 86.73 86.73 85.26 85.65 56,184 -1.30(-1.50%)
Oct 26, 2020 86.63 87.33 85.83 86.95 54,911 -0.69(-0.79%)
Oct 23, 2020 87.71 88.22 87.02 87.64 39,083 +0.40(+0.46%)
Oct 22, 2020 87.00 87.50 86.10 87.24 73,754 +0.50(+0.58%)
Oct 21, 2020 86.20 87.35 86.07 86.73 66,986 +0.62(+0.72%)
Oct 20, 2020 86.68 87.42 85.65 86.11 70,020 +0.15(+0.17%)
Oct 19, 2020 86.84 87.72 85.73 85.96 70,470 -0.80(-0.92%)
Oct 16, 2020 86.28 87.70 86.28 86.76 65,510 +0.60(+0.70%)
Oct 15, 2020 84.23 86.32 83.79 86.16 44,961 +0.88(+1.03%)
Oct 14, 2020 85.55 86.19 85.22 85.28 59,001 +0.08(+0.09%)
Oct 13, 2020 84.84 85.74 84.16 85.20 65,212 -0.45(-0.53%)
Oct 12, 2020 84.77 85.98 84.77 85.66 60,335 +0.89(+1.05%)
Oct 09, 2020 84.90 86.00 84.48 84.77 52,854 +0.62(+0.74%)
Oct 08, 2020 84.29 85.03 83.74 84.15 57,507 +0.84(+1.01%)
Oct 07, 2020 83.89 84.81 82.72 83.31 142,897 +0.22(+0.26%)
Oct 06, 2020 84.38 84.94 82.86 83.09 193,487 -0.31(-0.37%)
Oct 05, 2020 82.18 83.63 82.18 83.39 100,111 +1.83(+2.24%)
Oct 02, 2020 79.28 82.25 79.28 81.57 129,907 +0.82(+1.02%)
Oct 01, 2020 79.93 80.91 78.47 80.75 112,837 +1.19(+1.49%)
Sep 30, 2020 80.01 81.20 79.15 79.56 103,486 -0.39(-0.49%)
Sep 29, 2020 79.69 80.92 79.44 79.96 126,051 +0.36(+0.46%)
Sep 28, 2020 78.96 80.87 78.96 79.59 98,192 +1.33(+1.70%)
Sep 25, 2020 77.97 78.99 77.92 78.26 68,413 -0.34(-0.43%)
Sep 24, 2020 77.44 78.93 77.25 78.60 106,936 +1.14(+1.48%)
Sep 23, 2020 79.08 80.12 77.40 77.45 107,241 -2.01(-2.53%)
Sep 22, 2020 79.12 79.88 78.14 79.46 112,467 +0.53(+0.68%)
Sep 21, 2020 81.63 81.92 77.78 78.93 170,507 -4.42(-5.30%)
Sep 18, 2020 84.66 85.16 82.81 83.35 367,202 -0.55(-0.66%)
Sep 17, 2020 84.21 84.76 83.40 83.90 113,819 -1.09(-1.28%)
Sep 16, 2020 84.91 86.12 83.99 84.99 102,161 +0.65(+0.77%)
Sep 15, 2020 85.67 85.67 84.17 84.34 60,664 -0.96(-1.12%)
Sep 14, 2020 85.46 86.08 84.97 85.30 77,094 +0.43(+0.51%)
Sep 11, 2020 85.66 86.23 84.05 84.86 93,650 -0.50(-0.59%)
Sep 10, 2020 85.58 86.15 84.94 85.36 91,260 -0.12(-0.14%)
Sep 09, 2020 85.04 85.94 85.03 85.48 77,832 +1.04(+1.23%)
Sep 08, 2020 84.73 85.22 83.59 84.45 113,279 -1.19(-1.39%)
Sep 04, 2020 87.40 87.66 85.23 85.64 71,048 -0.36(-0.41%)
Sep 03, 2020 89.78 89.78 85.26 86.00 78,596 -3.77(-4.20%)
Sep 02, 2020 90.11 90.14 88.26 89.77 67,202 -0.12(-0.13%)
Sep 01, 2020 88.63 90.04 88.52 89.88 96,317 +1.16(+1.31%)
Aug 31, 2020 89.14 89.53 88.58 88.72 110,177 -0.74(-0.83%)
Aug 28, 2020 89.44 89.50 88.53 89.46 55,642 +0.70(+0.79%)
Aug 27, 2020 89.30 89.65 88.06 88.76 55,515 +0.13(+0.14%)
Aug 26, 2020 88.50 89.14 88.24 88.63 43,876 +0.00(+0.00%)
Aug 25, 2020 90.08 90.08 88.31 88.63 62,672 -0.95(-1.06%)
Aug 24, 2020 87.50 89.76 87.50 89.58 98,591 +2.74(+3.16%)
Aug 21, 2020 86.38 87.07 85.69 86.83 91,116 -0.06(-0.07%)
Aug 20, 2020 86.79 87.25 86.33 86.89 39,903 -0.98(-1.11%)
Aug 19, 2020 88.48 89.37 87.69 87.87 67,104 +0.10(+0.11%)
Aug 18, 2020 88.67 88.67 86.79 87.77 80,150 -0.78(-0.88%)
Aug 17, 2020 89.83 89.83 88.26 88.55 47,679 -0.86(-0.96%)
Aug 14, 2020 89.29 89.66 88.52 89.41 71,656 -0.53(-0.59%)
Aug 13, 2020 89.98 90.54 89.49 89.94 48,822 -0.70(-0.77%)
Aug 12, 2020 91.35 91.35 89.35 90.64 72,538 +0.05(+0.05%)
Aug 11, 2020 94.32 94.32 89.88 90.59 118,635 -1.50(-1.63%)
Aug 10, 2020 90.08 92.79 89.46 92.09 100,440 +2.65(+2.97%)
Aug 07, 2020 89.47 90.15 88.88 89.44 116,657 +0.09(+0.10%)
Aug 06, 2020 88.84 89.40 88.14 89.35 62,210 +0.28(+0.31%)
Aug 05, 2020 87.18 89.48 86.96 89.07 72,119 +2.79(+3.24%)
Aug 04, 2020 85.99 86.99 85.01 86.28 65,441 +0.04(+0.05%)
Aug 03, 2020 85.49 86.38 85.04 86.24 55,749 +1.45(+1.71%)
Jul 31, 2020 84.02 84.87 82.55 84.79 102,974 +0.04(+0.05%)
Jul 30, 2020 84.57 85.04 83.47 84.75 52,567 -1.25(-1.46%)
Jul 29, 2020 84.78 86.91 84.78 86.01 61,802 +1.96(+2.34%)
Jul 28, 2020 85.70 86.67 84.04 84.04 37,441 -2.21(-2.56%)
Jul 27, 2020 84.75 86.39 84.75 86.25 38,460 +1.37(+1.62%)
Jul 24, 2020 86.34 86.40 84.58 84.88 56,656 -1.87(-2.16%)
Jul 23, 2020 85.46 87.53 85.46 86.76 72,894 +1.20(+1.41%)
Jul 22, 2020 84.99 85.79 84.31 85.55 64,764 +0.37(+0.44%)
Jul 21, 2020 84.77 86.24 84.48 85.18 91,769 +1.52(+1.82%)
Jul 20, 2020 84.79 84.98 82.87 83.66 39,778 -1.69(-1.98%)
Jul 17, 2020 85.71 86.58 84.99 85.35 84,021 -0.29(-0.33%)
Jul 16, 2020 85.84 86.57 85.03 85.63 53,048 -0.42(-0.49%)
Jul 15, 2020 84.99 87.39 84.58 86.06 114,279 +3.01(+3.62%)
Jul 14, 2020 80.79 83.06 80.58 83.05 93,152 +2.52(+3.12%)
Jul 13, 2020 81.89 83.15 80.41 80.53 102,602 -0.31(-0.38%)
Jul 10, 2020 79.87 81.00 79.87 80.84 53,919 +1.24(+1.56%)
Jul 09, 2020 79.94 80.49 77.70 79.59 81,250 -0.63(-0.79%)
Jul 08, 2020 79.79 80.90 78.91 80.22 65,667 +0.06(+0.07%)
Jul 07, 2020 81.01 81.61 79.58 80.17 129,594 -1.63(-1.99%)
Jul 06, 2020 83.61 83.61 81.25 81.79 61,408 +0.41(+0.51%)
Jul 02, 2020 81.71 83.32 81.20 81.38 54,223 +1.05(+1.30%)
Jul 01, 2020 83.52 83.83 79.98 80.33 91,694 -2.99(-3.59%)
Jun 30, 2020 82.07 84.62 81.84 83.32 163,570 +0.80(+0.97%)
Jun 29, 2020 79.75 83.01 79.42 82.52 175,516 +4.20(+5.36%)
Jun 26, 2020 78.43 79.93 77.66 78.33 212,231 -0.83(-1.05%)
Jun 25, 2020 77.09 79.28 76.36 79.15 89,231 +1.70(+2.19%)
Jun 24, 2020 79.32 80.19 77.20 77.46 101,573 -2.91(-3.62%)
Jun 23, 2020 82.96 82.96 80.30 80.37 97,696 -1.10(-1.36%)
Jun 22, 2020 78.97 82.08 78.64 81.47 128,523 +1.86(+2.34%)
Jun 19, 2020 81.61 81.72 79.04 79.61 210,304 -1.08(-1.34%)
Jun 18, 2020 80.23 81.66 80.19 80.69 65,312 -0.45(-0.56%)
Jun 17, 2020 83.45 83.70 80.64 81.14 83,919 -1.64(-1.98%)
Jun 16, 2020 84.85 84.85 82.06 82.78 97,990 +1.43(+1.76%)
Jun 15, 2020 77.58 82.23 77.58 81.35 62,284 +0.92(+1.14%)
Jun 12, 2020 83.13 83.16 78.82 80.43 82,173 +0.60(+0.75%)
Jun 11, 2020 82.62 83.57 79.77 79.83 98,894 -6.14(-7.14%)
Jun 10, 2020 87.73 87.76 85.32 85.97 87,849 -2.41(-2.73%)
Jun 09, 2020 88.97 89.96 87.66 88.39 93,875 -2.44(-2.69%)
Jun 08, 2020 90.09 92.89 89.93 90.83 103,719 +1.97(+2.22%)
Jun 05, 2020 90.93 92.15 88.49 88.86 170,028 +1.69(+1.93%)
Jun 04, 2020 83.94 87.56 83.94 87.18 84,833 +2.21(+2.60%)
Jun 03, 2020 83.91 86.41 83.91 84.97 94,241 +2.42(+2.94%)
Jun 02, 2020 83.91 83.91 82.43 82.54 59,155 -0.24(-0.29%)
Jun 01, 2020 81.97 83.93 81.94 82.78 111,842 +1.35(+1.66%)
May 29, 2020 80.91 81.80 79.34 81.43 163,941 -0.53(-0.65%)
May 28, 2020 87.83 87.83 81.72 81.96 102,129 -4.57(-5.29%)
May 27, 2020 85.06 86.99 83.65 86.54 110,384 +3.12(+3.75%)
May 26, 2020 81.84 84.13 81.73 83.41 91,450 +4.42(+5.59%)
May 22, 2020 79.17 79.42 77.62 79.00 61,985 +0.32(+0.40%)
May 21, 2020 78.90 80.62 78.51 78.68 84,374 -0.59(-0.75%)
May 20, 2020 79.14 80.16 78.49 79.27 83,294 +1.88(+2.43%)
May 19, 2020 78.12 80.36 77.37 77.39 110,437 -1.36(-1.73%)
May 18, 2020 77.31 79.35 76.95 78.75 104,049 +5.34(+7.28%)
May 15, 2020 72.62 74.32 71.43 73.41 134,927 +0.87(+1.20%)
May 14, 2020 72.96 72.96 70.28 72.54 133,509 -1.40(-1.89%)
May 13, 2020 75.86 76.46 73.56 73.94 167,047 -2.36(-3.09%)
May 12, 2020 78.47 78.95 76.00 76.29 193,246 -1.69(-2.16%)
May 11, 2020 77.18 79.68 76.91 77.98 121,758 -0.58(-0.74%)
May 08, 2020 76.85 78.62 75.59 78.56 134,318 +3.65(+4.87%)
May 07, 2020 74.09 75.78 73.98 74.91 184,719 +1.91(+2.62%)
May 06, 2020 74.34 74.60 72.79 73.00 70,167 -0.59(-0.80%)
May 05, 2020 74.68 75.38 73.14 73.59 143,328 +0.58(+0.80%)
May 04, 2020 72.49 73.23 70.98 73.01 107,085 +0.32(+0.43%)
May 01, 2020 73.38 73.59 71.86 72.70 129,347 -2.51(-3.34%)
Apr 30, 2020 76.91 76.91 74.73 75.21 149,056 -3.27(-4.17%)
Apr 29, 2020 76.85 80.53 76.69 78.48 125,285 +4.04(+5.43%)
Apr 28, 2020 74.93 75.98 72.66 74.44 107,936 +0.65(+0.88%)
Apr 27, 2020 73.14 74.87 72.63 73.79 97,776 +1.84(+2.56%)
Apr 24, 2020 72.04 72.88 70.11 71.95 63,101 -0.01(-0.01%)
Apr 23, 2020 72.86 73.93 71.44 71.96 80,475 -0.58(-0.80%)
Apr 22, 2020 71.92 73.46 70.21 72.54 88,948 +3.17(+4.58%)
Apr 21, 2020 69.71 70.55 68.76 69.36 73,383 -2.62(-3.64%)
Apr 20, 2020 73.73 74.89 71.77 71.99 77,812 -3.69(-4.87%)
Apr 17, 2020 74.10 76.30 74.10 75.67 86,130 +3.20(+4.42%)
Apr 16, 2020 73.76 73.93 69.89 72.47 99,210 -0.96(-1.30%)
Apr 15, 2020 71.38 73.93 70.62 73.43 120,210 -0.64(-0.87%)
Apr 14, 2020 75.65 76.21 73.43 74.07 137,263 +0.88(+1.20%)
Apr 13, 2020 76.22 78.24 71.42 73.19 83,714 -3.71(-4.82%)
Apr 09, 2020 75.74 78.15 74.47 76.90 120,825 +2.59(+3.49%)
Apr 08, 2020 74.04 75.67 71.96 74.30 119,333 +1.31(+1.80%)
Apr 07, 2020 77.58 77.82 72.30 72.99 172,693 -1.72(-2.30%)
Apr 06, 2020 73.56 75.48 72.03 74.71 199,196 +4.52(+6.45%)
Apr 03, 2020 71.38 75.46 68.53 70.18 144,869 -2.37(-3.26%)
Apr 02, 2020 67.12 73.76 67.12 72.55 102,881 +4.39(+6.44%)
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.