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 (%)
Dec 29, 2006	41.60	41.79	40.56	41.49	237,869	-0.10(-0.24%)
Dec 28, 2006	41.74	42.31	41.35	41.59	139,195	-0.15(-0.35%)
Dec 27, 2006	40.65	41.80	40.65	41.74	231,079	+1.10(+2.72%)
Dec 26, 2006	40.18	40.87	40.01	40.63	136,457	+0.28(+0.70%)
Dec 22, 2006	40.42	40.59	40.10	40.35	139,414	-0.19(-0.47%)
Dec 21, 2006	40.32	41.09	40.32	40.54	311,136	+0.00(+0.00%)
Dec 20, 2006	40.77	40.95	40.37	40.54	124,082	-0.23(-0.56%)
Dec 19, 2006	40.29	40.93	40.12	40.77	165,041	+0.19(+0.47%)
Dec 18, 2006	41.62	41.66	40.51	40.58	171,174	-0.99(-2.37%)
Dec 15, 2006	42.09	42.43	41.31	41.56	243,783	-0.51(-1.22%)
Dec 14, 2006	41.57	42.23	41.50	42.08	313,217	+0.43(+1.03%)
Dec 13, 2006	41.09	41.67	41.07	41.65	475,082	+0.69(+1.69%)
Dec 12, 2006	40.93	41.34	40.51	40.95	209,504	+0.10(+0.25%)
Dec 11, 2006	41.11	41.33	40.69	40.85	233,050	-0.35(-0.84%)
Dec 08, 2006	41.66	41.88	41.09	41.20	159,017	-0.46(-1.10%)
Dec 07, 2006	42.28	42.40	41.28	41.66	246,083	-0.53(-1.26%)
Dec 06, 2006	41.88	42.19	41.72	42.19	286,275	+0.29(+0.70%)
Dec 05, 2006	41.75	42.26	41.45	41.89	271,819	+0.23(+0.55%)
Dec 04, 2006	40.74	41.72	40.74	41.66	347,057	+0.91(+2.24%)

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.