Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.277 8.385 8.218 8.380 59,795 +0.11(+1.27%)
Nov 27, 2002 8.017 8.275 8.017 8.275 247,507 +0.26(+3.28%)
Nov 26, 2002 8.040 8.081 7.869 8.012 331,177 -0.03(-0.43%)
Nov 25, 2002 8.035 8.117 7.967 8.047 42,711 -0.01(-0.14%)
Nov 22, 2002 7.985 8.127 7.985 8.058 138,647 +0.07(+0.86%)
Nov 21, 2002 7.944 8.024 7.921 7.990 220,785 +0.06(+0.72%)
Nov 20, 2002 7.830 7.969 7.830 7.933 149,380 +0.09(+1.16%)
Nov 19, 2002 7.766 7.921 7.743 7.841 143,247 +0.07(+0.85%)
Nov 18, 2002 7.704 7.848 7.556 7.775 307,741 +0.13(+1.64%)
Nov 15, 2002 8.104 8.104 7.650 7.650 719,084 -0.75(-8.94%)
Nov 14, 2002 8.154 8.433 8.154 8.401 186,616 +0.25(+3.02%)
Nov 13, 2002 8.161 8.218 8.108 8.154 80,823 -0.04(-0.50%)
Nov 12, 2002 8.149 8.218 8.113 8.195 102,069 +0.05(+0.56%)
Nov 11, 2002 8.300 8.300 8.104 8.149 62,205 -0.16(-1.87%)
Nov 08, 2002 8.264 8.412 8.181 8.305 62,205 +0.04(+0.50%)
Nov 07, 2002 8.378 8.435 8.015 8.264 158,141 -0.14(-1.63%)
Nov 06, 2002 8.275 8.423 8.275 8.401 67,681 +0.14(+1.66%)
Nov 05, 2002 8.410 8.410 8.218 8.264 56,948 -0.15(-1.74%)
Nov 04, 2002 8.266 8.446 8.266 8.410 101,412 +0.17(+2.02%)
Nov 01, 2002 8.298 8.298 8.229 8.243 113,459 -0.07(-0.80%)
Oct 31, 2002 8.186 8.309 8.186 8.309 123,315 +0.13(+1.65%)
Oct 30, 2002 8.286 8.286 8.104 8.175 97,688 -0.13(-1.62%)
Oct 29, 2002 7.887 8.309 7.876 8.309 97,688 +0.41(+5.20%)
Oct 28, 2002 8.047 8.070 7.898 7.898 91,555 -0.13(-1.56%)
Oct 25, 2002 7.944 8.024 7.944 8.024 205,014 +0.08(+1.01%)
Oct 24, 2002 7.999 8.012 7.944 7.944 34,607 -0.03(-0.43%)
Oct 23, 2002 7.816 7.978 7.727 7.978 110,392 +0.16(+1.98%)
Oct 22, 2002 8.035 8.038 7.761 7.823 21,903 -0.20(-2.50%)
Oct 21, 2002 8.229 8.229 7.967 8.024 189,025 -0.22(-2.66%)
Oct 18, 2002 8.054 8.298 8.035 8.243 72,937 +0.19(+2.35%)
Oct 17, 2002 7.905 8.250 7.905 8.054 98,783 +0.17(+2.14%)
Oct 16, 2002 7.917 7.942 7.725 7.885 116,525 -0.05(-0.69%)
Oct 15, 2002 7.645 8.070 7.645 7.939 157,484 +0.32(+4.13%)
Oct 14, 2002 7.579 7.624 7.442 7.624 140,400 +0.03(+0.45%)
Oct 11, 2002 7.360 7.702 7.360 7.590 101,193 +0.25(+3.42%)
Oct 10, 2002 6.910 7.442 6.910 7.339 201,291 +0.46(+6.63%)
Oct 09, 2002 7.339 7.341 6.862 6.883 253,859 -0.43(-5.93%)
Oct 08, 2002 7.385 7.567 7.282 7.316 127,258 -0.01(-0.16%)
Oct 07, 2002 7.309 7.350 7.282 7.328 56,291 +0.00(+0.00%)
Oct 04, 2002 7.602 7.624 7.277 7.328 98,564 -0.26(-3.49%)
Oct 03, 2002 7.494 7.608 7.485 7.592 213,776 +0.12(+1.62%)
Oct 02, 2002 7.465 7.636 7.369 7.471 215,528 +0.01(+0.09%)
Oct 01, 2002 7.373 7.540 7.296 7.465 2,628,394 +0.09(+1.24%)
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%)
Sep 03, 2002 6.558 6.620 6.481 6.506 130,981 -0.08(-1.21%)
Aug 30, 2002 6.593 6.643 6.586 6.586 43,368 -0.01(-0.17%)
Aug 29, 2002 6.627 6.695 6.597 6.597 205,014 -0.03(-0.45%)
Aug 28, 2002 6.645 6.668 6.588 6.627 126,820 -0.02(-0.27%)
Aug 27, 2002 6.542 6.654 6.529 6.645 70,309 +0.11(+1.64%)
Aug 26, 2002 6.574 6.586 6.478 6.538 41,178 -0.02(-0.24%)
Aug 23, 2002 6.609 6.698 6.494 6.554 1,007,551 -0.03(-0.45%)
Aug 22, 2002 6.620 6.714 6.583 6.583 128,134 +0.01(+0.14%)
Aug 21, 2002 6.456 6.574 6.419 6.574 217,499 +0.13(+1.95%)
Aug 20, 2002 6.437 6.449 6.323 6.449 275,105 +0.04(+0.68%)
Aug 16, 2002 6.408 6.494 6.380 6.405 150,475 +0.05(+0.79%)
Aug 15, 2002 6.357 6.440 6.278 6.355 69,433 +0.03(+0.51%)
Aug 14, 2002 6.104 6.342 6.086 6.323 221,880 +0.22(+3.63%)
Aug 13, 2002 6.312 6.357 6.095 6.102 102,507 -0.18(-2.91%)
Aug 12, 2002 6.207 6.312 6.072 6.284 278,171 +0.03(+0.47%)
Aug 07, 2002 6.688 6.757 5.935 6.255 599,493 -0.43(-6.48%)
Aug 06, 2002 6.561 6.688 6.561 6.688 71,842 +0.14(+2.20%)
Aug 05, 2002 6.620 6.711 6.545 6.545 108,202 -0.08(-1.14%)
Aug 02, 2002 6.832 6.844 6.606 6.620 67,681 -0.22(-3.20%)
Aug 01, 2002 6.620 6.848 6.620 6.839 83,670 +0.22(+3.31%)
Jul 31, 2002 6.857 6.901 6.620 6.620 49,282 -0.24(-3.56%)
Jul 30, 2002 6.568 6.871 6.494 6.864 202,824 +0.27(+4.08%)
Jul 29, 2002 6.647 6.711 6.563 6.595 100,317 -0.03(-0.38%)
Jul 26, 2002 6.490 6.620 6.490 6.620 35,045 +0.13(+2.00%)
Jul 25, 2002 6.437 6.682 6.255 6.490 123,096 +0.00(+0.00%)
Jul 24, 2002 5.940 6.529 5.935 6.490 341,910 +0.40(+6.64%)
Jul 23, 2002 6.209 6.262 5.890 6.086 208,519 -0.32(-4.96%)
Jul 22, 2002 6.798 6.862 6.300 6.403 217,061 -0.40(-5.87%)
Jul 19, 2002 6.862 6.944 6.757 6.803 122,439 -0.58(-7.91%)
Jul 17, 2002 7.339 7.590 7.305 7.387 146,313 +0.08(+1.06%)
Jul 12, 2002 7.305 7.396 7.305 7.309 78,632 +0.03(+0.38%)
Jul 11, 2002 7.414 7.460 7.282 7.282 122,658 -0.14(-1.85%)
Jul 10, 2002 7.579 7.586 7.353 7.419 107,983 -0.22(-2.84%)
Jul 09, 2002 7.339 7.636 7.339 7.636 105,573 +0.33(+4.47%)
Jul 08, 2002 7.485 7.485 7.309 7.309 58,043 -0.18(-2.41%)
Jul 05, 2002 7.437 7.608 7.437 7.490 84,546 +0.06(+0.80%)
Jul 04, 2002 7.533 7.670 7.145 7.430 139,962 +0.00(+0.00%)
Jul 03, 2002 7.533 7.670 7.145 7.430 139,962 -0.12(-1.60%)
Jul 02, 2002 7.857 7.939 7.362 7.551 182,235 -0.31(-3.89%)
Jul 01, 2002 7.919 7.985 7.796 7.857 215,747 -0.13(-1.66%)
Jun 28, 2002 7.576 7.990 7.576 7.990 561,819 +0.41(+5.45%)
Jun 27, 2002 7.357 7.586 7.284 7.576 274,010 +0.23(+3.07%)
Jun 26, 2002 7.236 7.396 7.214 7.350 109,078 +0.02(+0.22%)
Jun 25, 2002 7.328 7.531 7.184 7.335 132,076 +0.27(+3.81%)
Jun 21, 2002 7.522 7.522 7.054 7.065 326,139 -0.45(-5.98%)
Jun 20, 2002 7.465 7.729 7.339 7.515 280,362 +0.12(+1.60%)
Jun 19, 2002 7.168 7.510 7.111 7.396 342,567 +0.18(+2.53%)
Jun 18, 2002 7.234 7.487 7.214 7.214 349,138 -0.05(-0.75%)
Jun 17, 2002 7.122 7.273 7.074 7.268 211,147 +0.18(+2.54%)
Jun 14, 2002 6.720 7.145 6.369 7.088 1,009,741 -0.47(-6.25%)
Jun 12, 2002 7.727 7.832 7.545 7.561 194,501 -0.18(-2.39%)
Jun 11, 2002 7.830 7.990 7.704 7.745 176,759 -0.07(-0.91%)
Jun 10, 2002 7.503 7.841 7.503 7.816 335,120 +0.33(+4.45%)
Jun 07, 2002 7.232 7.487 7.156 7.483 235,241 +0.23(+3.15%)
Jun 06, 2002 7.647 7.647 7.193 7.255 376,736 -0.43(-5.56%)
Jun 05, 2002 7.841 7.869 7.681 7.681 113,020 -0.42(-5.24%)
May 31, 2002 8.047 8.191 8.047 8.106 242,469 -0.17(-2.04%)
May 28, 2002 8.366 8.389 8.245 8.275 82,794 -0.09(-1.09%)
May 27, 2002 8.451 8.469 8.366 8.366 160,551 +0.00(+0.00%)
May 24, 2002 8.451 8.469 8.366 8.366 160,551 -0.06(-0.68%)
May 23, 2002 8.446 8.492 8.355 8.423 373,451 -0.03(-0.35%)
May 22, 2002 8.476 8.592 8.426 8.453 226,260 -0.02(-0.19%)
May 21, 2002 8.752 8.784 8.232 8.469 553,715 -0.28(-3.23%)
May 20, 2002 8.853 8.894 8.732 8.752 49,720 -0.13(-1.46%)
May 17, 2002 8.891 9.108 8.850 8.882 137,771 +0.01(+0.15%)
May 16, 2002 8.914 8.914 8.811 8.869 81,261 +0.00(+0.00%)
May 15, 2002 8.656 8.869 8.631 8.869 186,177 +0.24(+2.78%)
May 14, 2002 8.590 8.720 8.549 8.629 131,419 +0.07(+0.77%)
May 13, 2002 8.613 8.652 8.551 8.563 71,623 -0.00(-0.05%)
May 10, 2002 8.652 8.679 8.560 8.567 113,240 -0.08(-0.98%)
May 09, 2002 8.693 8.720 8.629 8.652 297,008 -0.05(-0.58%)
May 08, 2002 8.891 8.960 8.503 8.702 381,555 -0.18(-2.01%)
May 07, 2002 8.921 8.939 8.830 8.880 123,096 -0.02(-0.21%)
May 06, 2002 9.154 9.165 8.834 8.898 9,856,480 -0.23(-2.53%)
May 03, 2002 9.314 9.314 9.047 9.129 78,413 -0.16(-1.67%)
May 02, 2002 9.257 9.359 9.222 9.284 119,372 -0.03(-0.32%)
May 01, 2002 9.200 9.348 9.108 9.314 44,463 +0.13(+1.37%)
Apr 30, 2002 8.948 9.282 8.948 9.188 141,276 +0.26(+2.94%)
Apr 29, 2002 8.869 8.928 8.764 8.926 60,672 +0.05(+0.51%)
Apr 26, 2002 8.830 8.880 8.709 8.880 124,410 +0.02(+0.26%)
Apr 25, 2002 8.880 8.880 8.855 8.857 34,388 -0.04(-0.41%)
Apr 24, 2002 8.926 8.962 8.791 8.894 66,366 -0.09(-0.99%)
Apr 23, 2002 9.065 9.065 8.971 8.983 21,903 -0.10(-1.11%)
Apr 22, 2002 9.245 9.350 9.083 9.083 44,025 -0.14(-1.51%)
Apr 19, 2002 9.040 9.394 9.040 9.222 84,108 +0.17(+1.84%)
Apr 18, 2002 9.063 9.111 8.800 9.056 83,232 +0.02(+0.18%)
Apr 17, 2002 9.108 9.238 9.040 9.040 78,851 -0.06(-0.63%)
Apr 16, 2002 8.862 9.108 8.795 9.097 44,682 +0.26(+2.97%)
Apr 15, 2002 8.887 8.903 8.793 8.834 49,720 -0.03(-0.33%)
Apr 12, 2002 8.857 8.894 8.834 8.864 40,740 +0.03(+0.28%)
Apr 11, 2002 8.903 8.903 8.839 8.839 43,806 -0.06(-0.69%)
Apr 10, 2002 8.811 8.900 8.811 8.900 12,835,327 +0.09(+1.01%)
Apr 09, 2002 8.999 8.999 8.743 8.811 47,749 -0.17(-1.93%)
Apr 08, 2002 8.841 9.017 8.841 8.985 62,205 +0.14(+1.63%)
Apr 05, 2002 8.743 8.843 8.743 8.841 34,607 +0.06(+0.70%)
Apr 04, 2002 8.754 8.825 8.718 8.780 32,416 +0.05(+0.55%)
Apr 03, 2002 8.898 8.898 8.732 8.732 28,693 -0.15(-1.67%)
Apr 02, 2002 8.951 9.001 8.869 8.880 60,234 -0.07(-0.77%)
Apr 01, 2002 8.866 8.994 8.697 8.948 73,814 +0.08(+0.93%)
Mar 29, 2002 9.031 9.131 8.834 8.866 121,782 +0.00(+0.00%)
Mar 28, 2002 9.031 9.131 8.834 8.866 876,131 -0.16(-1.80%)
Mar 27, 2002 8.834 9.131 8.834 9.028 123,096 +0.23(+2.59%)
Mar 26, 2002 8.697 8.830 8.697 8.800 107,326 +0.21(+2.47%)
Mar 25, 2002 8.652 8.697 8.560 8.588 37,235 -0.03(-0.37%)
Mar 22, 2002 8.745 8.745 8.569 8.620 52,129 -0.10(-1.18%)
Mar 21, 2002 8.560 8.725 8.542 8.722 51,691 +0.14(+1.62%)
Mar 20, 2002 8.540 8.697 8.480 8.583 135,581 +0.04(+0.51%)
Mar 19, 2002 8.503 8.567 8.464 8.540 59,357 +0.06(+0.70%)
Mar 18, 2002 8.458 8.485 8.435 8.480 55,415 +0.01(+0.13%)
Mar 15, 2002 8.583 8.668 8.401 8.469 112,582 -0.17(-1.98%)
Mar 14, 2002 8.675 8.675 8.538 8.640 95,279 -0.03(-0.39%)
Mar 13, 2002 8.675 8.766 8.617 8.675 133,172 +0.03(+0.37%)
Mar 12, 2002 8.857 8.857 8.615 8.643 28,693 -0.24(-2.67%)
Mar 11, 2002 8.697 8.894 8.697 8.880 85,860 +0.21(+2.37%)
Mar 08, 2002 8.732 8.857 8.611 8.675 84,108 -0.02(-0.26%)
Mar 07, 2002 8.652 8.697 8.538 8.697 109,735 +0.05(+0.53%)
Mar 06, 2002 8.675 8.675 8.563 8.652 118,058 -0.02(-0.26%)
Mar 05, 2002 8.675 8.675 8.652 8.675 134,486 +0.00(+0.05%)
Mar 04, 2002 8.640 8.675 8.549 8.670 87,394 +0.03(+0.34%)
Mar 01, 2002 8.716 8.716 8.588 8.640 49,063 -0.08(-0.86%)
Feb 28, 2002 8.583 8.750 8.583 8.716 10,688,805 +0.16(+1.81%)
Feb 27, 2002 8.560 8.583 8.458 8.560 60,015 +0.00(+0.03%)
Feb 26, 2002 8.617 8.617 8.510 8.558 53,444 -0.03(-0.29%)
Feb 25, 2002 8.560 8.668 8.554 8.583 68,557 -0.15(-1.70%)
Feb 22, 2002 8.629 8.732 8.503 8.732 67,243 +0.08(+0.92%)
Feb 21, 2002 8.811 8.811 8.652 8.652 50,377 -0.07(-0.79%)
Feb 20, 2002 8.837 8.837 8.663 8.720 116,306 -0.09(-1.06%)
Feb 19, 2002 8.697 8.937 8.697 8.814 177,635 +0.08(+0.89%)
Feb 18, 2002 8.652 8.789 8.629 8.736 68,119 +0.00(+0.00%)
Feb 15, 2002 8.652 8.789 8.629 8.736 68,119 +0.08(+0.98%)
Feb 14, 2002 8.766 8.789 8.640 8.652 187,930 -0.09(-1.04%)
Feb 13, 2002 8.789 8.821 8.583 8.743 350,890 -0.03(-0.36%)
Feb 12, 2002 8.738 8.948 8.595 8.775 186,835 +0.04(+0.42%)
Feb 11, 2002 8.448 8.891 8.421 8.738 440,256 +0.29(+3.46%)
Feb 08, 2002 8.332 8.476 8.241 8.446 142,152 +0.17(+2.07%)
Feb 07, 2002 8.232 8.503 8.065 8.275 113,020 +0.10(+1.23%)
Feb 06, 2002 8.282 8.503 8.172 8.175 185,301 -0.05(-0.61%)
Feb 05, 2002 7.978 8.448 7.955 8.225 320,007 +0.28(+3.50%)
Feb 04, 2002 7.990 7.990 7.853 7.946 211,585 +0.37(+4.85%)
Feb 01, 2002 7.419 7.602 7.360 7.579 139,085 +0.22(+2.95%)
Jan 31, 2002 7.305 7.362 7.259 7.362 69,433 +0.06(+0.78%)
Jan 30, 2002 7.373 7.373 7.266 7.305 52,129 -0.05(-0.68%)
Jan 29, 2002 7.364 7.373 7.307 7.355 48,625 -0.03(-0.37%)
Jan 28, 2002 7.419 7.476 7.362 7.382 38,768 +0.01(+0.09%)
Jan 25, 2002 7.312 7.376 7.312 7.376 79,508 +0.06(+0.87%)
Jan 24, 2002 7.305 7.316 7.300 7.312 23,217 +0.03(+0.41%)
Jan 23, 2002 7.305 7.309 7.259 7.282 51,910 +0.01(+0.16%)
Jan 22, 2002 7.293 7.305 7.271 7.271 78,851 -0.01(-0.09%)
Jan 21, 2002 7.373 7.385 7.277 7.277 123,753 +0.00(+0.00%)
Jan 18, 2002 7.373 7.385 7.277 7.277 123,753 -0.11(-1.45%)
Jan 17, 2002 7.339 7.385 7.328 7.385 60,891 +0.05(+0.72%)
Jan 16, 2002 7.355 7.357 7.309 7.332 63,519 -0.00(-0.06%)
Jan 15, 2002 7.444 7.533 7.323 7.337 65,928 -0.08(-1.14%)
Jan 14, 2002 7.526 7.526 7.421 7.421 33,731 -0.11(-1.40%)
Jan 11, 2002 7.647 7.654 7.519 7.526 21,903 -0.12(-1.58%)
Jan 10, 2002 7.590 7.652 7.506 7.647 128,353 -0.23(-2.87%)
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.