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 (%)
Jul 29, 2005	25.11	25.11	24.69	25.02	186,616	-0.30(-1.20%)
Jul 28, 2005	24.87	25.33	24.79	25.33	115,649	+0.46(+1.84%)
Jul 27, 2005	24.71	24.95	24.49	24.87	83,670	+0.08(+0.32%)
Jul 26, 2005	24.87	24.96	24.65	24.79	104,916	+0.02(+0.06%)
Jul 25, 2005	25.09	25.20	24.61	24.77	138,428	-0.31(-1.25%)
Jul 22, 2005	24.65	25.10	24.35	25.09	94,184	+0.42(+1.71%)
Jul 21, 2005	25.45	25.45	24.58	24.67	145,875	-0.39(-1.58%)
Jul 20, 2005	24.67	25.11	24.33	25.06	144,999	+0.47(+1.91%)
Jul 19, 2005	24.43	24.75	24.32	24.59	124,848	+0.38(+1.57%)
Jul 18, 2005	24.20	24.29	23.91	24.21	63,738	+0.04(+0.16%)
Jul 15, 2005	24.53	24.64	23.88	24.17	230,860	-0.36(-1.48%)
Jul 14, 2005	24.20	24.60	24.08	24.53	198,662	+0.50(+2.06%)
Jul 13, 2005	24.01	24.20	23.97	24.04	142,371	+0.11(+0.47%)
Jul 12, 2005	23.99	24.08	23.81	23.93	242,469	-0.07(-0.28%)
Jul 11, 2005	23.62	24.09	23.62	23.99	282,990	+0.43(+1.83%)
Jul 08, 2005	23.18	23.59	23.15	23.56	288,685	+0.38(+1.63%)
Jul 07, 2005	23.06	23.25	22.78	23.18	143,247	+0.13(+0.54%)
Jul 06, 2005	23.09	23.28	22.84	23.06	116,744	-0.09(-0.40%)
Jul 05, 2005	22.84	23.15	22.74	23.15	216,842	+0.41(+1.82%)

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.