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 (%)
Jan 31, 2007	43.48	43.96	42.92	43.62	145,875	+0.14(+0.31%)
Jan 30, 2007	43.24	43.50	43.02	43.48	136,019	+0.40(+0.93%)
Jan 29, 2007	42.94	43.37	42.87	43.08	151,461	+0.11(+0.26%)
Jan 26, 2007	42.88	43.18	42.73	42.97	275,652	+0.13(+0.30%)
Jan 25, 2007	43.45	43.65	42.55	42.84	202,605	-0.60(-1.39%)
Jan 24, 2007	44.07	44.09	43.14	43.45	268,096	-0.62(-1.41%)
Jan 23, 2007	43.63	44.08	43.54	44.07	298,103	+0.45(+1.03%)
Jan 22, 2007	44.81	44.81	43.51	43.62	248,930	-1.31(-2.91%)
Jan 19, 2007	43.88	44.92	43.57	44.92	308,836	+1.05(+2.39%)
Jan 18, 2007	43.66	43.98	43.51	43.87	230,860	+0.12(+0.27%)
Jan 17, 2007	43.28	43.93	43.24	43.76	245,097	+0.47(+1.10%)
Jan 16, 2007	42.80	43.72	42.80	43.28	404,225	+0.58(+1.35%)
Jan 12, 2007	42.11	42.72	41.88	42.71	264,701	+0.49(+1.17%)
Jan 11, 2007	40.86	42.41	40.72	42.21	319,130	+1.35(+3.31%)
Jan 10, 2007	41.15	41.18	40.66	40.86	116,415	-0.57(-1.37%)
Jan 09, 2007	41.10	41.57	40.97	41.43	182,673	+0.37(+0.89%)
Jan 08, 2007	41.04	41.24	40.64	41.06	187,054	+0.11(+0.27%)
Jan 05, 2007	41.14	41.45	40.78	40.95	281,457	-0.41(-0.99%)
Jan 04, 2007	40.45	41.43	39.93	41.36	320,007	+0.91(+2.26%)

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.