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 (%)
Sep 30, 2013	31.04	31.44	31.04	31.31	87,133	-0.08(-0.27%)
Sep 27, 2013	31.09	31.69	31.09	31.39	60,043	+0.16(+0.51%)
Sep 26, 2013	31.09	31.29	30.84	31.23	473,003	+0.13(+0.42%)
Sep 25, 2013	31.15	31.45	31.04	31.10	43,125	-0.09(-0.30%)
Sep 24, 2013	31.01	31.75	30.87	31.20	82,853	+0.14(+0.46%)
Sep 23, 2013	30.53	31.12	29.91	31.05	121,732	+0.53(+1.73%)
Sep 20, 2013	31.03	31.03	30.15	30.53	270,849	-0.31(-1.01%)
Sep 19, 2013	30.83	30.94	30.62	30.84	50,465	+0.10(+0.34%)
Sep 18, 2013	30.49	30.87	30.37	30.73	61,850	+0.16(+0.52%)
Sep 17, 2013	30.49	30.63	30.17	30.57	48,788	+0.13(+0.43%)
Sep 16, 2013	30.77	30.89	30.31	30.44	80,318	-0.08(-0.28%)
Sep 13, 2013	30.38	30.64	30.28	30.53	21,720	+0.36(+1.19%)
Sep 12, 2013	30.71	30.71	30.13	30.17	33,226	-0.52(-1.69%)
Sep 11, 2013	30.35	31.10	30.17	30.69	49,414	+0.22(+0.71%)
Sep 10, 2013	29.98	30.57	29.98	30.47	43,671	+0.59(+1.99%)
Sep 09, 2013	29.29	29.92	29.28	29.88	58,427	+0.62(+2.13%)
Sep 06, 2013	29.12	29.42	28.73	29.25	100,876	+0.25(+0.84%)
Sep 05, 2013	29.14	29.38	28.98	29.01	29,706	-0.05(-0.16%)
Sep 04, 2013	28.97	29.09	28.83	29.06	53,525	+0.10(+0.36%)

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.