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, 2002	7.282	7.476	7.220	7.373	153,980	+0.07(+0.94%)
Sep 27, 2002	7.508	7.508	7.232	7.305	68,995	-0.20(-2.71%)
Sep 26, 2002	7.188	7.522	7.166	7.508	446,827	+0.32(+4.45%)
Sep 25, 2002	6.997	7.188	6.988	7.188	410,905	+0.25(+3.59%)
Sep 24, 2002	7.362	7.362	6.894	6.940	307,522	-0.42(-5.74%)
Sep 23, 2002	7.421	7.481	7.248	7.362	322,635	-0.06(-0.77%)
Sep 20, 2002	7.380	7.492	7.330	7.419	155,951	+0.04(+0.56%)
Sep 19, 2002	7.529	7.602	7.373	7.378	202,605	-0.16(-2.09%)
Sep 18, 2002	7.282	7.620	7.280	7.535	532,688	+0.25(+3.48%)
Sep 17, 2002	7.202	7.353	7.049	7.282	470,044	+0.14(+1.92%)
Sep 16, 2002	6.848	7.159	6.837	7.145	256,706	+0.28(+4.13%)
Sep 13, 2002	6.682	6.883	6.682	6.862	663,231	+0.15(+2.18%)
Sep 12, 2002	6.768	6.768	6.654	6.716	196,691	-0.11(-1.61%)
Sep 11, 2002	6.848	6.999	6.825	6.825	71,404	+0.01(+0.17%)
Sep 10, 2002	6.746	6.871	6.711	6.814	107,545	+0.10(+1.50%)
Sep 09, 2002	6.714	6.746	6.666	6.714	81,918	+0.01(+0.14%)
Sep 06, 2002	6.595	6.768	6.588	6.704	141,495	+0.13(+1.98%)
Sep 05, 2002	6.583	6.622	6.563	6.574	187,711	-0.02(-0.24%)
Sep 04, 2002	6.506	6.602	6.506	6.590	124,848	+0.08(+1.30%)

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.