Indicators

Esco Technologies Inc (NY: ESE )

109.20 -2.00 (-1.80%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	44.29	44.88	43.92	44.87	203,043	+0.58(+1.30%)
Jan 30, 2006	44.74	44.78	44.06	44.29	178,073	-0.51(-1.14%)
Jan 27, 2006	44.42	45.29	44.12	44.81	244,440	+0.39(+0.88%)
Jan 26, 2006	43.84	44.51	43.59	44.41	117,620	+0.80(+1.84%)
Jan 25, 2006	43.90	44.04	43.28	43.61	162,741	-0.29(-0.67%)
Jan 24, 2006	42.82	44.30	42.77	43.90	238,855	+0.86(+1.99%)
Jan 23, 2006	42.54	43.10	42.51	43.04	142,480	+0.71(+1.68%)
Jan 20, 2006	43.01	43.01	42.00	42.33	138,428	-0.39(-0.92%)
Jan 19, 2006	41.67	42.78	41.67	42.72	174,131	+1.13(+2.72%)
Jan 18, 2006	41.33	42.14	41.33	41.59	197,239	-0.26(-0.61%)
Jan 17, 2006	42.46	42.82	40.99	41.85	340,486	-0.84(-1.97%)
Jan 13, 2006	43.38	43.50	42.42	42.69	222,427	-0.69(-1.60%)
Jan 12, 2006	43.60	43.98	43.13	43.38	159,236	-0.32(-0.73%)
Jan 11, 2006	42.44	44.50	41.95	43.70	306,536	+2.03(+4.86%)
Jan 10, 2006	41.56	41.78	41.13	41.67	137,990	+0.12(+0.29%)
Jan 09, 2006	41.19	41.65	40.97	41.56	233,817	+0.44(+1.07%)
Jan 06, 2006	40.96	41.45	40.50	41.12	212,680	+0.38(+0.94%)
Jan 05, 2006	41.77	41.77	40.72	40.73	123,425	-1.11(-2.66%)
Jan 04, 2006	41.62	42.01	40.93	41.85	166,026	+0.30(+0.73%)

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.