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 28, 2006	46.97	46.77	45.73	46.37	251,668	-0.60(-1.28%)
Feb 27, 2006	46.48	47.11	46.18	46.97	453,945	+0.50(+1.08%)
Feb 24, 2006	46.93	47.14	46.34	46.47	312,231	-0.56(-1.18%)
Feb 23, 2006	46.61	47.42	46.17	47.02	246,740	+0.27(+0.59%)
Feb 22, 2006	45.86	46.94	45.50	46.75	226,370	+0.91(+1.99%)
Feb 21, 2006	46.02	46.28	45.11	45.84	146,094	-0.14(-0.30%)
Feb 17, 2006	47.21	47.30	45.77	45.97	138,757	-0.95(-2.02%)
Feb 16, 2006	47.02	47.30	46.15	46.92	165,479	+0.06(+0.14%)
Feb 15, 2006	44.83	48.18	44.52	46.86	439,599	+1.89(+4.20%)
Feb 14, 2006	43.83	45.44	43.77	44.97	335,558	+1.14(+2.60%)
Feb 13, 2006	44.74	44.83	43.69	43.83	164,274	-0.90(-2.02%)
Feb 10, 2006	41.24	45.15	41.24	44.73	215,966	+0.30(+0.68%)
Feb 09, 2006	44.71	45.21	44.17	44.43	130,762	-0.26(-0.59%)
Feb 08, 2006	44.56	44.91	43.53	44.70	248,602	-0.01(-0.02%)
Feb 07, 2006	45.88	46.08	44.13	44.71	423,281	-1.73(-3.72%)
Feb 06, 2006	46.17	46.48	44.51	46.43	424,266	-0.65(-1.38%)
Feb 03, 2006	44.51	47.89	44.41	47.08	812,173	+4.80(+11.36%)
Feb 02, 2006	42.69	43.24	41.69	42.28	289,451	-0.47(-1.09%)

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.