Indicators

Esco Technologies Inc (NY: ESE )

108.16 +0.86 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	32.38	33.67	32.30	33.46	123,161	+1.17(+3.63%)
Jan 28, 2011	33.38	33.40	32.13	32.29	111,485	-1.16(-3.47%)
Jan 27, 2011	33.44	33.68	33.07	33.45	43,053	-0.05(-0.14%)
Jan 26, 2011	32.90	33.96	32.86	33.50	60,801	+0.64(+1.94%)
Jan 25, 2011	32.28	32.92	32.28	32.86	80,222	+0.36(+1.11%)
Jan 24, 2011	32.32	32.99	32.14	32.50	95,372	+0.22(+0.69%)
Jan 21, 2011	32.91	32.91	32.11	32.28	82,831	-0.48(-1.46%)
Jan 20, 2011	32.73	33.12	32.67	32.76	42,837	-0.27(-0.81%)
Jan 19, 2011	33.86	33.93	32.79	33.03	125,782	-0.90(-2.66%)
Jan 18, 2011	34.07	34.20	33.49	33.93	128,990	-0.29(-0.84%)
Jan 14, 2011	34.07	34.37	33.60	34.22	79,114	+0.15(+0.43%)
Jan 13, 2011	34.42	34.63	33.70	34.07	95,205	-0.48(-1.39%)
Jan 12, 2011	35.29	35.29	34.34	34.55	99,310	-0.47(-1.34%)
Jan 11, 2011	35.20	35.20	34.74	35.02	88,938	+0.05(+0.13%)
Jan 10, 2011	34.74	35.27	34.15	34.98	111,695	+0.00(+0.00%)
Jan 07, 2011	35.11	35.18	34.53	34.98	92,923	-0.01(-0.03%)
Jan 06, 2011	34.72	35.01	34.59	34.99	87,675	+0.18(+0.53%)
Jan 05, 2011	34.71	34.89	34.40	34.80	60,250	-0.03(-0.08%)
Jan 04, 2011	35.79	35.79	34.29	34.83	66,243	-0.78(-2.20%)

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.