Skip to main content

Esco Technologies Inc (NY: ESE )

107.05 +1.19 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 36.88 37.38 36.85 37.31 87,936 +0.18(+0.49%)
Mar 30, 2015 36.82 37.53 36.82 37.13 108,870 +0.42(+1.14%)
Mar 27, 2015 36.50 36.75 36.34 36.71 75,527 +0.16(+0.44%)
Mar 26, 2015 37.02 37.06 36.50 36.55 72,671 -0.53(-1.42%)
Mar 25, 2015 37.71 37.80 37.01 37.07 105,334 -0.61(-1.62%)
Mar 24, 2015 37.14 37.83 37.11 37.68 99,749 +0.42(+1.13%)
Mar 23, 2015 37.01 37.43 36.79 37.26 114,671 +0.32(+0.85%)
Mar 20, 2015 36.98 37.05 36.73 36.95 189,614 +0.24(+0.65%)
Mar 19, 2015 36.84 36.84 36.51 36.71 99,356 -0.29(-0.77%)
Mar 18, 2015 36.54 37.16 36.13 37.00 198,564 +0.33(+0.91%)
Mar 17, 2015 36.76 36.85 36.32 36.66 88,214 -0.27(-0.72%)
Mar 16, 2015 37.51 37.55 36.85 36.93 79,178 -0.44(-1.18%)
Mar 13, 2015 37.38 37.44 37.04 37.37 221,864 -0.14(-0.38%)
Mar 12, 2015 36.99 37.58 36.72 37.51 95,405 +0.75(+2.03%)
Mar 11, 2015 37.25 37.50 36.48 36.77 198,377 -0.41(-1.10%)
Mar 10, 2015 37.62 37.65 37.16 37.18 127,892 -0.66(-1.74%)
Mar 09, 2015 37.75 37.92 37.57 37.84 86,964 +0.20(+0.53%)
Mar 06, 2015 37.51 37.95 37.40 37.64 131,204 -0.19(-0.50%)
Mar 05, 2015 37.30 37.94 37.18 37.83 192,385 +0.53(+1.41%)
Mar 04, 2015 37.32 37.36 37.08 37.30 93,444 -0.21(-0.56%)
Mar 03, 2015 37.19 37.60 37.08 37.51 124,008 +0.06(+0.15%)
Mar 02, 2015 36.91 37.52 36.70 37.45 150,809 +0.64(+1.74%)
Feb 27, 2015 37.11 37.37 36.68 36.81 573,528 -0.27(-0.72%)
Feb 26, 2015 36.53 37.14 36.26 37.08 114,105 +0.46(+1.25%)
Feb 25, 2015 35.92 36.64 35.86 36.62 81,056 +0.63(+1.75%)
Feb 24, 2015 35.34 36.04 35.34 35.99 71,051 +0.58(+1.65%)
Feb 23, 2015 34.96 35.44 34.68 35.41 64,110 +0.27(+0.76%)
Feb 20, 2015 35.09 35.17 34.63 35.14 48,351 +0.09(+0.25%)
Feb 19, 2015 34.95 35.21 34.78 35.06 29,318 +0.08(+0.22%)
Feb 18, 2015 34.85 35.09 34.79 34.98 80,318 -0.04(-0.11%)
Feb 17, 2015 35.41 35.62 34.88 35.02 48,171 -0.48(-1.35%)
Feb 13, 2015 35.34 35.50 35.50 35.50 93,905 +0.21(+0.60%)
Feb 12, 2015 35.12 35.63 34.92 35.29 70,672 +0.23(+0.65%)
Feb 11, 2015 34.75 35.22 34.75 35.06 66,361 +0.34(+0.99%)
Feb 10, 2015 35.50 35.50 33.91 34.71 148,176 -0.68(-1.92%)
Feb 09, 2015 35.59 35.96 35.27 35.39 56,297 -0.22(-0.62%)
Feb 06, 2015 35.50 35.85 35.35 35.61 65,242 +0.23(+0.65%)
Feb 05, 2015 35.34 35.52 35.05 35.38 82,043 +0.24(+0.68%)
Feb 04, 2015 35.35 35.72 35.01 35.14 86,802 -0.54(-1.53%)
Feb 03, 2015 35.31 35.80 35.27 35.69 66,169 +0.62(+1.77%)
Feb 02, 2015 34.44 35.13 34.12 35.07 50,067 +0.66(+1.92%)
Jan 30, 2015 34.68 34.68 34.26 34.41 79,407 -0.63(-1.80%)
Jan 29, 2015 34.56 35.09 34.32 35.04 52,842 +0.59(+1.72%)
Jan 28, 2015 34.85 34.87 34.25 34.45 58,089 -0.29(-0.83%)
Jan 27, 2015 34.46 34.97 34.46 34.73 58,264 -0.27(-0.76%)
Jan 26, 2015 34.96 35.21 34.52 35.00 102,248 -0.06(-0.16%)
Jan 23, 2015 35.98 35.98 34.88 35.06 97,798 -0.87(-2.42%)
Jan 22, 2015 35.20 35.97 34.83 35.93 59,938 +0.83(+2.37%)
Jan 21, 2015 34.89 35.31 34.89 35.09 86,532 +0.05(+0.14%)
Jan 20, 2015 35.23 35.49 34.73 35.05 103,918 -0.23(-0.65%)
Jan 16, 2015 34.54 35.35 34.54 35.28 88,934 +0.55(+1.60%)
Jan 15, 2015 35.03 35.23 34.58 34.72 140,224 -0.13(-0.38%)
Jan 14, 2015 34.65 35.02 34.37 34.86 69,031 -0.03(-0.08%)
Jan 13, 2015 33.68 35.08 33.68 34.88 215,565 +1.55(+4.64%)
Jan 12, 2015 33.30 33.53 32.93 33.34 91,069 +0.03(+0.09%)
Jan 09, 2015 33.41 33.70 33.16 33.31 108,503 -0.25(-0.74%)
Jan 08, 2015 33.43 33.81 33.30 33.56 127,143 +0.37(+1.12%)
Jan 07, 2015 33.77 33.77 33.06 33.18 126,176 -0.40(-1.19%)
Jan 06, 2015 34.22 34.22 33.23 33.59 120,028 -0.39(-1.15%)
Jan 05, 2015 34.49 34.54 33.81 33.98 75,788 -0.65(-1.88%)
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.