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 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.