Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esco Technologies Inc (NY: ESE )

125.54 -3.99 (-3.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.139 8.262 8.139 8.262 124,020 +0.13(+1.65%)
Oct 30, 2002 8.239 8.239 8.058 8.128 98,246 -0.13(-1.62%)
Oct 29, 2002 7.842 8.262 7.831 8.262 98,246 +0.41(+5.20%)
Oct 28, 2002 8.001 8.024 7.853 7.853 92,078 -0.12(-1.56%)
Oct 25, 2002 7.899 7.978 7.899 7.978 206,186 +0.08(+1.01%)
Oct 24, 2002 7.953 7.967 7.899 7.899 34,804 -0.03(-0.43%)
Oct 23, 2002 7.772 7.933 7.683 7.933 111,023 +0.15(+1.98%)
Oct 22, 2002 7.990 7.992 7.717 7.779 22,028 -0.20(-2.50%)
Oct 21, 2002 8.183 8.183 7.922 7.978 190,105 -0.22(-2.66%)
Oct 18, 2002 8.008 8.251 7.990 8.196 73,354 +0.19(+2.35%)
Oct 17, 2002 7.860 8.203 7.860 8.008 99,348 +0.17(+2.14%)
Oct 16, 2002 7.872 7.897 7.681 7.840 117,191 -0.05(-0.69%)
Oct 15, 2002 7.602 8.024 7.602 7.894 158,384 +0.31(+4.13%)
Oct 14, 2002 7.536 7.581 7.400 7.581 141,202 +0.03(+0.45%)
Oct 11, 2002 7.318 7.658 7.318 7.547 101,771 +0.25(+3.42%)
Oct 10, 2002 6.871 7.400 6.871 7.297 202,441 +0.45(+6.63%)
Oct 09, 2002 7.297 7.300 6.823 6.843 255,309 -0.43(-5.93%)
Oct 08, 2002 7.343 7.524 7.241 7.275 127,985 -0.01(-0.16%)
Oct 07, 2002 7.268 7.309 7.241 7.286 56,613 +0.00(+0.00%)
Oct 04, 2002 7.558 7.581 7.236 7.286 99,127 -0.26(-3.49%)
Oct 03, 2002 7.452 7.565 7.443 7.549 214,997 +0.12(+1.62%)
Oct 02, 2002 7.422 7.592 7.327 7.429 216,759 +0.01(+0.09%)
Oct 01, 2002 7.331 7.497 7.254 7.422 2,643,411 +0.09(+1.24%)
Sep 30, 2002 7.241 7.434 7.179 7.331 154,859 +0.07(+0.94%)
Sep 27, 2002 7.465 7.465 7.191 7.263 69,389 -0.20(-2.71%)
Sep 26, 2002 7.148 7.479 7.125 7.465 449,379 +0.32(+4.45%)
Sep 25, 2002 6.957 7.148 6.948 7.148 413,253 +0.25(+3.59%)
Sep 24, 2002 7.320 7.320 6.855 6.900 309,279 -0.42(-5.74%)
Sep 23, 2002 7.379 7.438 7.207 7.320 324,478 -0.06(-0.77%)
Sep 20, 2002 7.338 7.449 7.288 7.377 156,842 +0.04(+0.56%)
Sep 19, 2002 7.486 7.558 7.331 7.336 203,762 -0.16(-2.09%)
Sep 18, 2002 7.241 7.577 7.238 7.493 535,731 +0.25(+3.48%)
Sep 17, 2002 7.161 7.311 7.009 7.241 472,730 +0.14(+1.92%)
Sep 16, 2002 6.809 7.118 6.798 7.104 258,173 +0.28(+4.13%)
Sep 13, 2002 6.644 6.843 6.644 6.823 667,020 +0.15(+2.18%)
Sep 12, 2002 6.730 6.730 6.616 6.678 197,815 -0.11(-1.61%)
Sep 11, 2002 6.809 6.959 6.787 6.787 71,812 +0.01(+0.17%)
Sep 10, 2002 6.707 6.832 6.673 6.775 108,159 +0.10(+1.50%)
Sep 09, 2002 6.675 6.707 6.628 6.675 82,386 +0.01(+0.14%)
Sep 06, 2002 6.557 6.730 6.551 6.666 142,303 +0.13(+1.98%)
Sep 05, 2002 6.546 6.585 6.526 6.537 188,783 -0.02(-0.24%)
Sep 04, 2002 6.469 6.564 6.469 6.553 125,562 +0.08(+1.30%)
Sep 03, 2002 6.521 6.582 6.444 6.469 131,729 -0.08(-1.21%)
Aug 30, 2002 6.555 6.605 6.548 6.548 43,616 -0.01(-0.17%)
Aug 29, 2002 6.589 6.657 6.560 6.560 206,186 -0.03(-0.45%)
Aug 28, 2002 6.607 6.630 6.551 6.589 127,544 -0.02(-0.27%)
Aug 27, 2002 6.505 6.616 6.492 6.607 70,711 +0.11(+1.64%)
Aug 26, 2002 6.537 6.548 6.442 6.501 41,413 -0.02(-0.24%)
Aug 23, 2002 6.571 6.660 6.458 6.517 1,013,307 -0.03(-0.45%)
Aug 22, 2002 6.582 6.675 6.546 6.546 128,866 +0.01(+0.14%)
Aug 21, 2002 6.419 6.537 6.383 6.537 218,742 +0.12(+1.95%)
Aug 20, 2002 6.401 6.412 6.287 6.412 276,677 +0.04(+0.68%)
Aug 16, 2002 6.371 6.458 6.344 6.369 151,335 +0.05(+0.79%)
Aug 15, 2002 6.321 6.403 6.242 6.319 69,830 +0.03(+0.51%)
Aug 14, 2002 6.069 6.305 6.051 6.287 223,147 +0.22(+3.63%)
Aug 13, 2002 6.276 6.321 6.060 6.067 103,093 -0.18(-2.91%)
Aug 12, 2002 6.172 6.276 6.038 6.249 279,761 +0.03(+0.47%)
Aug 07, 2002 6.651 6.719 5.901 6.219 602,918 -0.43(-6.48%)
Aug 06, 2002 6.523 6.651 6.523 6.651 72,253 +0.14(+2.20%)
Aug 05, 2002 6.582 6.673 6.508 6.508 108,820 -0.07(-1.14%)
Aug 02, 2002 6.793 6.805 6.569 6.582 68,067 -0.22(-3.20%)
Aug 01, 2002 6.582 6.809 6.582 6.800 84,148 +0.22(+3.31%)
Jul 31, 2002 6.818 6.862 6.582 6.582 49,563 -0.24(-3.56%)
Jul 30, 2002 6.530 6.832 6.458 6.825 203,983 +0.27(+4.08%)
Jul 29, 2002 6.610 6.673 6.526 6.557 100,890 -0.02(-0.38%)
Jul 26, 2002 6.453 6.582 6.453 6.582 35,245 +0.13(+2.00%)
Jul 25, 2002 6.401 6.644 6.219 6.453 123,799 +0.00(+0.00%)
Jul 24, 2002 5.906 6.492 5.901 6.453 343,863 +0.40(+6.64%)
Jul 23, 2002 6.174 6.226 5.856 6.051 209,710 -0.32(-4.96%)
Jul 22, 2002 6.759 6.823 6.265 6.367 218,301 -0.40(-5.87%)
Jul 19, 2002 6.823 6.905 6.719 6.764 123,138 -0.58(-7.91%)
Jul 17, 2002 7.297 7.547 7.263 7.345 147,149 +0.08(+1.06%)
Jul 12, 2002 7.263 7.354 7.263 7.268 79,082 +0.03(+0.38%)
Jul 11, 2002 7.372 7.418 7.241 7.241 123,359 -0.14(-1.85%)
Jul 10, 2002 7.536 7.543 7.311 7.377 108,600 -0.22(-2.84%)
Jul 09, 2002 7.297 7.592 7.297 7.592 106,177 +0.32(+4.47%)
Jul 08, 2002 7.443 7.443 7.268 7.268 58,375 -0.18(-2.41%)
Jul 05, 2002 7.395 7.565 7.395 7.447 85,029 +0.06(+0.80%)
Jul 04, 2002 7.490 7.627 7.104 7.388 140,761 +0.00(+0.00%)
Jul 03, 2002 7.490 7.627 7.104 7.388 140,761 -0.12(-1.60%)
Jul 02, 2002 7.813 7.894 7.320 7.508 183,276 -0.30(-3.89%)
Jul 01, 2002 7.874 7.940 7.751 7.813 216,980 -0.13(-1.66%)
Jun 28, 2002 7.533 7.944 7.533 7.944 565,029 +0.41(+5.45%)
Jun 27, 2002 7.316 7.543 7.243 7.533 275,575 +0.22(+3.07%)
Jun 26, 2002 7.195 7.354 7.173 7.309 109,701 +0.02(+0.22%)
Jun 25, 2002 7.286 7.488 7.143 7.293 132,831 +0.27(+3.81%)
Jun 21, 2002 7.479 7.479 7.014 7.025 328,003 -0.45(-5.98%)
Jun 20, 2002 7.422 7.686 7.297 7.472 281,963 +0.12(+1.60%)
Jun 19, 2002 7.127 7.468 7.070 7.354 344,524 +0.18(+2.53%)
Jun 18, 2002 7.193 7.445 7.173 7.173 351,133 -0.05(-0.75%)
Jun 17, 2002 7.082 7.232 7.034 7.227 212,354 +0.18(+2.54%)
Jun 14, 2002 6.682 7.104 6.333 7.048 1,015,510 -0.47(-6.25%)
Jun 12, 2002 7.683 7.788 7.502 7.518 195,612 -0.18(-2.39%)
Jun 11, 2002 7.785 7.944 7.661 7.701 177,769 -0.07(-0.91%)
Jun 10, 2002 7.461 7.797 7.461 7.772 337,034 +0.33(+4.45%)
Jun 07, 2002 7.191 7.445 7.116 7.440 236,585 +0.23(+3.15%)
Jun 06, 2002 7.604 7.604 7.152 7.213 378,888 -0.42(-5.56%)
Jun 05, 2002 7.797 7.824 7.638 7.638 113,666 -0.42(-5.24%)
May 31, 2002 8.001 8.144 8.001 8.060 243,854 -0.17(-2.04%)
May 28, 2002 8.319 8.341 8.198 8.228 83,267 -0.09(-1.09%)
May 27, 2002 8.403 8.421 8.319 8.319 161,468 +0.00(+0.00%)
May 24, 2002 8.403 8.421 8.319 8.319 161,468 -0.06(-0.68%)
May 23, 2002 8.398 8.444 8.307 8.376 375,584 -0.03(-0.35%)
May 22, 2002 8.428 8.544 8.378 8.405 227,553 -0.02(-0.19%)
May 21, 2002 8.702 8.734 8.185 8.421 556,878 -0.28(-3.23%)
May 20, 2002 8.802 8.843 8.682 8.702 50,004 -0.13(-1.46%)
May 17, 2002 8.841 9.056 8.800 8.832 138,558 +0.01(+0.15%)
May 16, 2002 8.864 8.864 8.761 8.818 81,725 +0.00(+0.00%)
May 15, 2002 8.607 8.818 8.582 8.818 187,241 +0.24(+2.78%)
May 14, 2002 8.541 8.671 8.500 8.580 132,170 +0.07(+0.77%)
May 13, 2002 8.564 8.603 8.503 8.514 72,032 -0.00(-0.05%)
May 10, 2002 8.603 8.630 8.512 8.519 113,886 -0.08(-0.98%)
May 09, 2002 8.643 8.671 8.580 8.603 298,705 -0.05(-0.58%)
May 08, 2002 8.841 8.909 8.455 8.652 383,735 -0.18(-2.01%)
May 07, 2002 8.870 8.889 8.780 8.829 123,799 -0.02(-0.21%)
May 06, 2002 9.102 9.113 8.784 8.848 9,912,792 -0.23(-2.53%)
May 03, 2002 9.261 9.261 8.995 9.077 78,861 -0.15(-1.67%)
May 02, 2002 9.204 9.306 9.170 9.231 120,054 -0.03(-0.32%)
May 01, 2002 9.147 9.295 9.056 9.261 44,717 +0.12(+1.37%)
Apr 30, 2002 8.898 9.229 8.898 9.136 142,083 +0.26(+2.94%)
Apr 29, 2002 8.818 8.877 8.714 8.875 61,018 +0.05(+0.51%)
Apr 26, 2002 8.780 8.829 8.659 8.829 125,121 +0.02(+0.26%)
Apr 25, 2002 8.829 8.829 8.805 8.807 34,584 -0.04(-0.41%)
Apr 24, 2002 8.875 8.911 8.741 8.843 66,746 -0.09(-0.99%)
Apr 23, 2002 9.013 9.013 8.920 8.932 22,028 -0.10(-1.11%)
Apr 22, 2002 9.193 9.297 9.032 9.032 44,277 -0.14(-1.51%)
Apr 19, 2002 8.988 9.340 8.988 9.170 84,589 +0.17(+1.84%)
Apr 18, 2002 9.011 9.059 8.750 9.004 83,708 +0.02(+0.18%)
Apr 17, 2002 9.056 9.186 8.988 8.988 79,302 -0.06(-0.63%)
Apr 16, 2002 8.811 9.056 8.746 9.045 44,937 +0.26(+2.97%)
Apr 15, 2002 8.836 8.852 8.743 8.784 50,004 -0.03(-0.33%)
Apr 12, 2002 8.807 8.843 8.784 8.814 40,972 +0.02(+0.28%)
Apr 11, 2002 8.852 8.852 8.789 8.789 44,056 -0.06(-0.69%)
Apr 10, 2002 8.761 8.850 8.761 8.850 12,908,658 +0.09(+1.01%)
Apr 09, 2002 8.948 8.948 8.693 8.761 48,021 -0.17(-1.93%)
Apr 08, 2002 8.791 8.966 8.791 8.934 62,560 +0.14(+1.63%)
Apr 05, 2002 8.693 8.793 8.693 8.791 34,804 +0.06(+0.70%)
Apr 04, 2002 8.705 8.775 8.668 8.730 32,602 +0.05(+0.55%)
Apr 03, 2002 8.848 8.848 8.682 8.682 28,857 -0.15(-1.67%)
Apr 02, 2002 8.900 8.950 8.818 8.829 60,578 -0.07(-0.77%)
Apr 01, 2002 8.816 8.943 8.648 8.898 74,235 +0.08(+0.93%)
Mar 29, 2002 8.979 9.079 8.784 8.816 122,478 +0.00(+0.00%)
Mar 28, 2002 8.979 9.079 8.784 8.816 881,137 -0.16(-1.80%)
Mar 27, 2002 8.784 9.079 8.784 8.977 123,799 +0.23(+2.59%)
Mar 26, 2002 8.648 8.780 8.648 8.750 107,939 +0.21(+2.47%)
Mar 25, 2002 8.603 8.648 8.512 8.539 37,448 -0.03(-0.37%)
Mar 22, 2002 8.696 8.696 8.521 8.571 52,427 -0.10(-1.18%)
Mar 21, 2002 8.512 8.675 8.494 8.673 51,987 +0.14(+1.62%)
Mar 20, 2002 8.491 8.648 8.432 8.534 136,355 +0.04(+0.51%)
Mar 19, 2002 8.455 8.519 8.416 8.491 59,697 +0.06(+0.70%)
Mar 18, 2002 8.410 8.437 8.387 8.432 55,731 +0.01(+0.13%)
Mar 15, 2002 8.534 8.618 8.353 8.421 113,226 -0.17(-1.98%)
Mar 14, 2002 8.625 8.625 8.489 8.591 95,823 -0.03(-0.39%)
Mar 13, 2002 8.625 8.716 8.568 8.625 133,932 +0.03(+0.37%)
Mar 12, 2002 8.807 8.807 8.566 8.593 28,857 -0.24(-2.67%)
Mar 11, 2002 8.648 8.843 8.648 8.829 86,351 +0.20(+2.37%)
Mar 08, 2002 8.682 8.807 8.562 8.625 84,589 -0.02(-0.26%)
Mar 07, 2002 8.603 8.648 8.489 8.648 110,362 +0.05(+0.53%)
Mar 06, 2002 8.625 8.625 8.514 8.603 118,733 -0.02(-0.26%)
Mar 05, 2002 8.625 8.625 8.603 8.625 135,254 +0.00(+0.05%)
Mar 04, 2002 8.591 8.625 8.500 8.621 87,893 +0.03(+0.34%)
Mar 01, 2002 8.666 8.666 8.539 8.591 49,343 -0.07(-0.86%)
Feb 28, 2002 8.534 8.700 8.534 8.666 10,749,872 +0.15(+1.81%)
Feb 27, 2002 8.512 8.534 8.410 8.512 60,357 +0.00(+0.03%)
Feb 26, 2002 8.568 8.568 8.462 8.509 53,749 -0.02(-0.29%)
Feb 25, 2002 8.512 8.618 8.505 8.534 68,948 -0.15(-1.70%)
Feb 22, 2002 8.580 8.682 8.455 8.682 67,627 +0.08(+0.92%)
Feb 21, 2002 8.761 8.761 8.603 8.603 50,665 -0.07(-0.79%)
Feb 20, 2002 8.786 8.786 8.614 8.671 116,970 -0.09(-1.06%)
Feb 19, 2002 8.648 8.886 8.648 8.764 178,650 +0.08(+0.89%)
Feb 18, 2002 8.603 8.739 8.580 8.687 68,508 +0.00(+0.00%)
Feb 15, 2002 8.603 8.739 8.580 8.687 68,508 +0.08(+0.98%)
Feb 14, 2002 8.716 8.739 8.591 8.603 189,003 -0.09(-1.04%)
Feb 13, 2002 8.739 8.770 8.534 8.693 352,895 -0.03(-0.36%)
Feb 12, 2002 8.689 8.898 8.546 8.725 187,902 +0.04(+0.42%)
Feb 11, 2002 8.401 8.841 8.373 8.689 442,771 +0.29(+3.46%)
Feb 08, 2002 8.285 8.428 8.194 8.398 142,964 +0.17(+2.07%)
Feb 07, 2002 8.185 8.455 8.019 8.228 113,666 +0.10(+1.23%)
Feb 06, 2002 8.235 8.455 8.126 8.128 186,360 -0.05(-0.61%)
Feb 05, 2002 7.933 8.401 7.910 8.178 321,835 +0.28(+3.50%)
Feb 04, 2002 7.944 7.944 7.808 7.901 212,794 +0.37(+4.85%)
Feb 01, 2002 7.377 7.558 7.318 7.536 139,880 +0.22(+2.95%)
Jan 31, 2002 7.263 7.320 7.218 7.320 69,830 +0.06(+0.78%)
Jan 30, 2002 7.331 7.331 7.225 7.263 52,427 -0.05(-0.68%)
Jan 29, 2002 7.322 7.331 7.266 7.313 48,903 -0.03(-0.37%)
Jan 28, 2002 7.377 7.434 7.320 7.341 38,990 +0.01(+0.09%)
Jan 25, 2002 7.270 7.334 7.270 7.334 79,963 +0.06(+0.87%)
Jan 24, 2002 7.263 7.275 7.259 7.270 23,350 +0.03(+0.41%)
Jan 23, 2002 7.263 7.268 7.218 7.241 52,207 +0.01(+0.16%)
Jan 22, 2002 7.252 7.263 7.229 7.229 79,302 -0.01(-0.09%)
Jan 21, 2002 7.331 7.343 7.236 7.236 124,460 +0.00(+0.00%)
Jan 18, 2002 7.331 7.343 7.236 7.236 124,460 -0.11(-1.45%)
Jan 17, 2002 7.297 7.343 7.286 7.343 61,239 +0.05(+0.72%)
Jan 16, 2002 7.313 7.316 7.268 7.291 63,882 -0.00(-0.06%)
Jan 15, 2002 7.402 7.490 7.282 7.295 66,305 -0.08(-1.14%)
Jan 14, 2002 7.484 7.484 7.379 7.379 33,923 -0.10(-1.40%)
Jan 11, 2002 7.604 7.611 7.477 7.484 22,028 -0.12(-1.58%)
Jan 10, 2002 7.547 7.608 7.463 7.604 129,086 -0.22(-2.87%)
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.