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 (%)
May 28, 2010	23.96	24.41	23.66	23.96	129,398	-0.48(-1.95%)
May 27, 2010	24.39	24.46	24.03	24.43	165,609	+0.50(+2.10%)
May 26, 2010	23.93	24.58	23.79	23.93	1,037	-0.27(-1.13%)
May 25, 2010	24.02	24.27	23.54	24.20	164,490	-0.25(-1.01%)
May 24, 2010	24.55	24.86	24.35	24.45	134,822	-0.19(-0.78%)
May 21, 2010	24.32	24.87	24.17	24.64	196,151	+0.00(+0.00%)
May 20, 2010	25.19	25.58	24.59	24.64	109	-1.35(-5.21%)
May 19, 2010	26.42	26.42	25.66	26.00	196,598	-0.48(-1.80%)
May 18, 2010	27.50	27.70	26.36	26.47	82,014	-0.82(-3.02%)
May 17, 2010	27.45	27.63	26.54	27.30	118,724	-0.09(-0.33%)
May 14, 2010	27.39	27.52	27.00	27.39	133,616	-0.32(-1.16%)
May 13, 2010	28.09	28.17	27.55	27.71	286,811	-0.40(-1.43%)
May 12, 2010	28.50	28.52	27.92	28.11	315,987	-0.40(-1.41%)
May 11, 2010	28.87	29.00	28.50	28.51	201,137	-0.64(-2.20%)
May 10, 2010	28.59	29.15	28.50	29.15	235,316	+1.74(+6.34%)
May 07, 2010	27.86	28.39	27.27	27.42	254,134	-0.81(-2.85%)
May 06, 2010	29.66	29.77	26.83	28.22	333,379	-1.39(-4.70%)
May 05, 2010	29.99	30.35	29.23	29.61	1,297,475	+3.30(+12.52%)
May 04, 2010	27.62	27.62	26.13	26.32	327	-1.71(-6.11%)

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.