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

Esco Technologies Inc (NY: ESE )

125.01 -0.37 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 29, 2021 84.00 84.80 83.30 83.73 61,749 -0.04(-0.05%)
Oct 28, 2021 84.33 85.51 83.52 83.77 124,554 -0.38(-0.45%)
Oct 27, 2021 84.00 84.94 84.01 84.15 91,976 -0.30(-0.35%)
Oct 26, 2021 84.51 84.45 74,279 +0.16(+0.19%)
Oct 25, 2021 83.61 85.16 83.50 84.29 170,430 +0.48(+0.57%)
Oct 22, 2021 84.25 84.98 83.51 83.81 71,450 -0.61(-0.73%)
Oct 21, 2021 83.95 84.55 83.79 84.43 61,276 +0.15(+0.18%)
Oct 20, 2021 83.52 85.13 83.52 84.28 52,064 +0.36(+0.42%)
Oct 19, 2021 85.00 85.00 83.07 83.92 108,362 -1.02(-1.20%)
Oct 18, 2021 83.17 85.13 82.93 84.94 179,065 +1.26(+1.50%)
Oct 15, 2021 83.60 84.36 82.49 83.68 154,713 +1.32(+1.60%)
Oct 14, 2021 81.88 83.05 81.84 82.37 71,763 +0.97(+1.19%)
Oct 13, 2021 80.38 81.53 79.57 81.40 101,139 +0.86(+1.07%)
Oct 12, 2021 78.87 80.68 78.59 80.53 88,535 +1.71(+2.17%)
Oct 11, 2021 78.07 79.21 77.55 78.82 86,757 +0.61(+0.78%)
Oct 08, 2021 77.23 78.45 76.59 78.21 79,569 +1.02(+1.32%)
Oct 07, 2021 77.73 78.60 77.06 77.19 96,951 -0.03(-0.04%)
Oct 06, 2021 77.08 78.19 75.42 77.22 67,795 -0.17(-0.22%)
Oct 05, 2021 77.40 78.21 76.99 77.39 110,223 +0.10(+0.13%)
Oct 04, 2021 77.75 78.48 76.78 77.29 105,939 -0.50(-0.65%)
Oct 01, 2021 76.27 78.94 75.86 77.79 203,026 +1.54(+2.03%)
Sep 30, 2021 77.55 78.56 76.29 76.25 127,778 -0.99(-1.28%)
Sep 29, 2021 76.69 78.33 76.44 77.24 140,279 +0.95(+1.24%)
Sep 28, 2021 77.40 77.40 76.14 76.29 145,485 -0.66(-0.86%)
Sep 27, 2021 76.15 78.15 76.15 76.95 97,139 +1.07(+1.41%)
Sep 24, 2021 75.87 76.67 75.22 75.88 161,607 -0.02(-0.03%)
Sep 23, 2021 76.51 77.51 75.84 75.90 101,198 -0.13(-0.17%)
Sep 22, 2021 75.95 77.07 74.88 76.03 253,104 +0.57(+0.76%)
Sep 21, 2021 76.20 76.39 74.38 75.46 242,729 -0.60(-0.79%)
Sep 20, 2021 75.81 76.45 75.12 76.06 79,958 -1.26(-1.62%)
Sep 17, 2021 77.72 78.04 76.87 77.32 372,173 -0.31(-0.40%)
Sep 16, 2021 79.18 79.29 77.35 77.62 66,507 -1.24(-1.57%)
Sep 15, 2021 78.95 79.23 78.17 78.86 126,494 +0.09(+0.11%)
Sep 14, 2021 81.35 81.35 78.25 78.77 88,949 -2.33(-2.88%)
Sep 13, 2021 81.92 82.72 80.00 81.10 92,689 -0.32(-0.39%)
Sep 10, 2021 83.39 83.39 81.43 81.42 74,543 -1.16(-1.40%)
Sep 09, 2021 84.27 84.68 82.53 82.58 113,197 -1.47(-1.75%)
Sep 08, 2021 83.74 84.46 83.32 84.05 118,325 -0.03(-0.04%)
Sep 07, 2021 85.50 85.97 84.01 84.08 103,507 -1.32(-1.54%)
Sep 03, 2021 86.34 86.56 85.08 85.40 108,537 -1.21(-1.39%)
Sep 02, 2021 86.95 87.73 86.30 86.60 115,476 -0.35(-0.40%)
Sep 01, 2021 89.15 89.15 86.90 86.95 85,394 -2.20(-2.46%)
Aug 31, 2021 89.93 90.46 88.95 89.15 77,742 -0.78(-0.87%)
Aug 30, 2021 90.61 90.61 89.71 89.93 74,410 -0.22(-0.24%)
Aug 27, 2021 88.93 90.71 88.93 90.15 94,812 +1.18(+1.32%)
Aug 26, 2021 89.87 89.87 88.82 88.97 47,682 -0.79(-0.88%)
Aug 25, 2021 89.46 90.78 89.46 89.76 54,979 -0.04(-0.04%)
Aug 24, 2021 90.00 91.05 89.60 89.80 65,286 -0.07(-0.08%)
Aug 23, 2021 88.36 89.97 88.17 89.87 73,686 +1.67(+1.90%)
Aug 20, 2021 86.70 88.90 86.70 88.20 72,828 +1.15(+1.32%)
Aug 19, 2021 86.20 87.76 86.13 87.05 85,891 +0.21(+0.24%)
Aug 18, 2021 87.29 88.10 86.05 86.84 55,222 -0.55(-0.63%)
Aug 17, 2021 87.19 87.51 86.27 87.40 62,326 -0.77(-0.88%)
Aug 16, 2021 88.37 89.48 87.56 88.17 91,736 -0.68(-0.77%)
Aug 13, 2021 92.45 92.45 88.79 88.85 91,037 -3.31(-3.60%)
Aug 12, 2021 93.33 93.53 92.14 92.16 82,028 -0.77(-0.83%)
Aug 11, 2021 93.94 94.36 92.08 92.94 61,005 -0.79(-0.84%)
Aug 10, 2021 84.18 94.47 84.18 93.73 159,783 +0.67(+0.72%)
Aug 09, 2021 91.98 93.05 91.64 93.05 55,339 +0.38(+0.41%)
Aug 06, 2021 92.81 93.00 91.10 92.68 58,767 +1.00(+1.09%)
Aug 05, 2021 90.98 91.86 90.49 91.68 57,864 +1.34(+1.48%)
Aug 04, 2021 91.06 92.05 90.04 90.34 49,397 -1.85(-2.01%)
Aug 03, 2021 92.59 92.59 91.45 92.19 131,831 +0.01(+0.01%)
Aug 02, 2021 93.30 94.91 92.17 92.18 50,978 -1.17(-1.25%)
Jul 30, 2021 92.81 93.41 92.50 93.35 61,727 +0.51(+0.55%)
Jul 29, 2021 92.60 93.29 91.80 92.84 38,916 +1.22(+1.33%)
Jul 28, 2021 91.49 92.57 90.36 91.62 51,459 +0.79(+0.87%)
Jul 27, 2021 89.87 91.64 89.74 90.83 53,385 +0.30(+0.33%)
Jul 26, 2021 91.40 91.80 90.17 90.53 38,713 -0.24(-0.26%)
Jul 23, 2021 90.36 90.92 89.78 90.77 56,686 +0.85(+0.95%)
Jul 22, 2021 91.66 91.96 89.78 89.92 75,025 -2.08(-2.26%)
Jul 21, 2021 93.11 93.31 91.62 92.00 58,459 -0.22(-0.24%)
Jul 20, 2021 89.77 92.95 89.77 92.21 123,620 +2.96(+3.31%)
Jul 19, 2021 91.90 92.71 88.89 89.26 109,982 -4.72(-5.02%)
Jul 16, 2021 95.39 95.41 93.67 93.97 85,367 -0.49(-0.52%)
Jul 15, 2021 94.73 95.34 93.84 94.47 68,985 -0.26(-0.27%)
Jul 14, 2021 95.40 95.55 94.03 94.73 72,174 -0.10(-0.10%)
Jul 13, 2021 95.52 96.22 94.78 94.83 125,521 -1.24(-1.29%)
Jul 12, 2021 94.65 96.50 93.61 96.06 98,011 +1.10(+1.16%)
Jul 09, 2021 92.44 95.15 91.74 94.96 127,776 +3.23(+3.53%)
Jul 08, 2021 91.70 92.75 91.11 91.73 95,923 -1.38(-1.48%)
Jul 07, 2021 92.71 93.44 92.04 93.10 134,286 +0.12(+0.13%)
Jul 06, 2021 92.83 93.02 91.37 92.99 144,962 +0.01(+0.01%)
Jul 02, 2021 93.41 94.38 91.77 92.98 135,585 -0.01(-0.01%)
Jul 01, 2021 92.97 93.11 92.04 92.99 117,645 +0.19(+0.20%)
Jun 30, 2021 91.68 93.00 91.68 92.80 150,858 +0.88(+0.96%)
Jun 29, 2021 91.84 92.28 90.73 91.92 101,304 +0.56(+0.62%)
Jun 28, 2021 93.72 93.72 91.26 91.35 130,607 -1.69(-1.82%)
Jun 25, 2021 90.99 93.14 90.83 93.04 1,057,470 +2.52(+2.78%)
Jun 24, 2021 89.74 90.63 89.24 90.52 52,028 +0.94(+1.05%)
Jun 23, 2021 89.68 90.98 89.45 89.58 117,667 +0.24(+0.27%)
Jun 22, 2021 89.70 89.85 88.66 89.35 92,809 -0.91(-1.01%)
Jun 21, 2021 89.19 90.74 89.05 90.26 137,656 +1.47(+1.66%)
Jun 18, 2021 89.22 90.02 88.27 88.78 263,065 -1.29(-1.44%)
Jun 17, 2021 90.55 90.58 89.35 90.08 167,346 -0.59(-0.65%)
Jun 16, 2021 90.36 91.09 89.81 90.67 243,426 +0.49(+0.55%)
Jun 15, 2021 88.53 90.54 88.31 90.18 289,293 +2.05(+2.32%)
Jun 14, 2021 89.05 89.07 87.57 88.13 132,928 -0.84(-0.94%)
Jun 11, 2021 87.83 88.97 87.77 88.97 139,066 +1.14(+1.29%)
Jun 10, 2021 89.82 89.97 87.58 87.83 123,533 -1.96(-2.18%)
Jun 09, 2021 91.22 91.22 89.69 89.79 97,811 -1.33(-1.46%)
Jun 08, 2021 90.67 91.97 90.09 91.13 108,818 +0.81(+0.90%)
Jun 07, 2021 90.60 90.78 89.70 90.32 104,721 -0.57(-0.63%)
Jun 04, 2021 91.49 91.49 90.53 90.89 64,269 -0.23(-0.25%)
Jun 03, 2021 90.83 91.33 89.06 91.12 103,895 -0.02(-0.02%)
Jun 02, 2021 94.26 94.26 91.01 91.14 168,781 -3.08(-3.27%)
Jun 01, 2021 94.14 95.53 93.81 94.22 100,472 +0.68(+0.73%)
May 28, 2021 93.92 93.93 92.11 93.54 82,234 +0.11(+0.12%)
May 27, 2021 94.77 95.60 93.40 93.43 189,968 -0.26(-0.27%)
May 26, 2021 92.36 94.05 92.14 93.69 128,886 +1.11(+1.20%)
May 25, 2021 94.00 94.00 92.14 92.58 123,012 -0.82(-0.88%)
May 24, 2021 93.58 93.76 92.10 93.40 143,898 -0.19(-0.20%)
May 21, 2021 94.38 94.98 92.13 93.59 141,911 +0.27(+0.29%)
May 20, 2021 95.52 95.89 92.85 93.32 134,658 -1.45(-1.53%)
May 19, 2021 96.38 96.38 94.18 94.77 107,356 -2.82(-2.89%)
May 18, 2021 98.46 99.06 97.12 97.59 167,668 -1.14(-1.15%)
May 17, 2021 100.03 100.43 98.45 98.73 66,266 -2.04(-2.02%)
May 14, 2021 101.33 101.33 100.38 100.76 91,848 +0.17(+0.17%)
May 13, 2021 98.86 101.07 98.86 100.59 167,603 +2.40(+2.45%)
May 12, 2021 101.42 102.15 98.08 98.19 127,460 -4.06(-3.97%)
May 11, 2021 102.45 103.00 101.80 102.25 101,325 -0.96(-0.93%)
May 10, 2021 108.10 108.10 103.20 103.21 112,599 -5.05(-4.66%)
May 07, 2021 109.11 110.09 108.25 108.26 64,222 -1.19(-1.08%)
May 06, 2021 108.04 109.49 106.58 109.45 178,297 +1.70(+1.58%)
May 05, 2021 107.70 109.02 106.04 107.75 130,098 -0.34(-0.31%)
May 04, 2021 107.70 108.45 106.91 108.09 75,120 -0.21(-0.19%)
May 03, 2021 108.22 109.48 106.81 108.29 138,895 +0.80(+0.75%)
Apr 30, 2021 108.88 110.58 106.59 107.49 125,764 -2.68(-2.43%)
Apr 29, 2021 111.48 111.48 109.60 110.17 140,017 -0.39(-0.35%)
Apr 28, 2021 110.81 112.67 110.25 110.56 41,519 -0.47(-0.43%)
Apr 27, 2021 111.16 111.20 110.13 111.03 55,698 +0.27(+0.24%)
Apr 26, 2021 111.37 112.09 110.66 110.77 39,566 -0.13(-0.12%)
Apr 23, 2021 109.26 111.49 108.17 110.89 86,001 +2.42(+2.23%)
Apr 22, 2021 109.58 110.27 107.98 108.47 57,555 -0.44(-0.40%)
Apr 21, 2021 108.60 109.73 108.27 108.91 76,183 +0.95(+0.88%)
Apr 20, 2021 107.34 108.06 106.08 107.96 130,988 +0.66(+0.62%)
Apr 19, 2021 107.76 107.76 106.44 107.30 62,746 -1.09(-1.00%)
Apr 16, 2021 109.71 110.13 107.47 108.38 51,601 -0.17(-0.15%)
Apr 15, 2021 109.34 109.34 107.62 108.55 36,820 -0.29(-0.26%)
Apr 14, 2021 107.78 109.71 107.78 108.84 46,199 +0.77(+0.71%)
Apr 13, 2021 110.15 110.15 107.87 108.07 74,581 -2.03(-1.84%)
Apr 12, 2021 110.28 110.33 109.49 110.09 62,584 +0.18(+0.16%)
Apr 09, 2021 108.88 110.05 106.68 109.92 58,076 +0.78(+0.72%)
Apr 08, 2021 109.75 109.75 108.09 109.13 78,658 +0.35(+0.32%)
Apr 07, 2021 110.62 110.62 108.27 108.79 72,284 -1.40(-1.27%)
Apr 06, 2021 111.79 112.51 110.06 110.19 70,699 -1.21(-1.08%)
Apr 05, 2021 109.97 111.68 109.41 111.40 80,501 +1.85(+1.69%)
Apr 01, 2021 108.23 109.57 107.12 109.55 88,531 +1.93(+1.79%)
Mar 31, 2021 110.54 110.66 106.53 107.62 144,798 -2.08(-1.90%)
Mar 30, 2021 107.07 109.77 107.07 109.71 304,541 +2.16(+2.01%)
Mar 29, 2021 108.31 109.93 106.44 107.54 207,906 -0.97(-0.89%)
Mar 26, 2021 105.60 108.53 105.13 108.51 113,907 +3.58(+3.41%)
Mar 25, 2021 102.76 105.40 102.39 104.94 116,842 +1.04(+1.00%)
Mar 24, 2021 103.76 106.12 102.93 103.90 215,349 +0.09(+0.09%)
Mar 23, 2021 105.99 107.00 102.31 103.81 173,753 -3.42(-3.19%)
Mar 22, 2021 111.35 114.41 106.53 107.23 185,014 -4.99(-4.44%)
Mar 19, 2021 109.76 112.22 108.42 112.22 415,130 +2.70(+2.46%)
Mar 18, 2021 107.76 110.24 107.76 109.52 127,876 +1.35(+1.25%)
Mar 17, 2021 108.73 109.01 107.38 108.17 65,900 -0.64(-0.59%)
Mar 16, 2021 109.21 109.68 107.90 108.81 62,161 -0.50(-0.46%)
Mar 15, 2021 109.59 109.59 107.17 109.31 69,962 -0.53(-0.49%)
Mar 12, 2021 108.94 110.13 107.94 109.84 73,711 +1.33(+1.23%)
Mar 11, 2021 108.76 109.14 107.25 108.51 98,394 +0.88(+0.82%)
Mar 10, 2021 106.14 108.10 105.98 107.63 68,781 +2.14(+2.03%)
Mar 09, 2021 107.67 107.67 105.49 105.49 87,303 -0.90(-0.85%)
Mar 08, 2021 106.67 107.37 104.99 106.39 78,523 +0.91(+0.86%)
Mar 05, 2021 104.51 105.73 101.95 105.48 112,389 +2.73(+2.65%)
Mar 04, 2021 105.15 105.97 101.86 102.75 90,632 -2.31(-2.20%)
Mar 03, 2021 105.33 106.36 104.12 105.06 102,919 +0.41(+0.39%)
Mar 02, 2021 107.11 107.72 104.65 104.66 70,136 -2.45(-2.29%)
Mar 01, 2021 106.18 108.23 106.18 107.11 75,839 +2.75(+2.63%)
Feb 26, 2021 105.24 106.00 103.76 104.36 136,183 -0.32(-0.30%)
Feb 25, 2021 107.28 108.92 104.68 104.68 69,227 -2.69(-2.50%)
Feb 24, 2021 105.06 107.94 105.06 107.37 70,904 +2.84(+2.72%)
Feb 23, 2021 104.55 106.12 102.72 104.52 139,892 -0.09(-0.09%)
Feb 22, 2021 103.18 105.04 103.18 104.61 74,589 +0.67(+0.65%)
Feb 19, 2021 103.11 104.61 103.11 103.94 182,961 +1.62(+1.58%)
Feb 18, 2021 101.99 102.86 101.45 102.32 70,921 -0.24(-0.23%)
Feb 17, 2021 101.53 102.84 100.91 102.56 68,134 -0.18(-0.17%)
Feb 16, 2021 103.50 103.82 102.36 102.73 96,939 -0.25(-0.24%)
Feb 12, 2021 101.89 103.16 101.68 102.98 79,178 +0.42(+0.41%)
Feb 11, 2021 101.69 102.75 100.00 102.56 86,821 +1.18(+1.16%)
Feb 10, 2021 102.72 103.23 101.12 101.38 68,134 -0.58(-0.57%)
Feb 09, 2021 101.72 104.25 100.82 101.96 99,093 +0.47(+0.47%)
Feb 08, 2021 100.09 101.93 99.57 101.49 87,016 +2.14(+2.16%)
Feb 05, 2021 99.12 99.48 97.62 99.35 64,294 +1.58(+1.62%)
Feb 04, 2021 97.59 98.84 97.11 97.77 96,319 +0.08(+0.08%)
Feb 03, 2021 97.63 97.87 96.34 97.69 76,191 -0.43(-0.44%)
Feb 02, 2021 97.99 98.75 96.88 98.12 95,754 +1.44(+1.49%)
Feb 01, 2021 94.84 97.21 94.34 96.68 71,266 +2.78(+2.96%)
Jan 29, 2021 96.98 97.13 93.90 93.90 108,440 -3.37(-3.46%)
Jan 28, 2021 99.58 99.86 97.13 97.27 127,088 -1.13(-1.14%)
Jan 27, 2021 98.56 99.52 96.37 98.40 154,858 -2.60(-2.57%)
Jan 26, 2021 104.93 104.93 100.85 101.00 112,564 -2.68(-2.58%)
Jan 25, 2021 104.11 105.28 101.64 103.67 75,621 -1.22(-1.17%)
Jan 22, 2021 102.40 104.94 101.95 104.90 91,227 +1.20(+1.15%)
Jan 21, 2021 106.18 109.20 103.59 103.70 109,663 -2.06(-1.94%)
Jan 20, 2021 105.06 106.14 104.48 105.76 93,949 +1.00(+0.95%)
Jan 19, 2021 105.99 106.45 104.40 104.76 148,870 -0.26(-0.24%)
Jan 15, 2021 105.18 106.28 104.34 105.02 73,204 -2.15(-2.01%)
Jan 14, 2021 106.06 107.61 105.67 107.17 80,533 +1.74(+1.65%)
Jan 13, 2021 108.56 108.56 105.27 105.43 58,296 -3.50(-3.21%)
Jan 12, 2021 107.70 110.37 107.70 108.93 105,438 +1.00(+0.92%)
Jan 11, 2021 107.05 108.64 107.05 107.93 84,370 -0.71(-0.65%)
Jan 08, 2021 109.21 109.53 107.09 108.64 94,163 -0.36(-0.33%)
Jan 07, 2021 106.72 109.38 105.99 109.00 87,077 +2.57(+2.41%)
Jan 06, 2021 101.24 107.67 101.24 106.43 248,026 +7.30(+7.36%)
Jan 05, 2021 98.28 100.06 98.28 99.13 111,195 +0.39(+0.39%)
Jan 04, 2021 102.41 102.82 97.98 98.74 140,186 -3.20(-3.14%)
Dec 31, 2020 101.94 101.94 101.94 219,730 +1.42(+1.41%)
Dec 30, 2020 100.90 102.47 100.50 100.52 219,903 -0.34(-0.33%)
Dec 29, 2020 102.38 102.87 99.59 100.86 82,055 -1.06(-1.04%)
Dec 28, 2020 101.08 103.04 101.00 101.91 89,252 +1.89(+1.88%)
Dec 24, 2020 99.93 100.31 98.99 100.03 24,724 +0.05(+0.05%)
Dec 23, 2020 99.16 100.53 98.37 99.98 98,254 +1.76(+1.79%)
Dec 22, 2020 98.63 99.41 97.94 98.22 74,445 -0.28(-0.28%)
Dec 21, 2020 96.34 98.54 96.33 98.50 138,190 -0.24(-0.24%)
Dec 18, 2020 102.31 102.31 98.24 98.74 508,884 -3.31(-3.24%)
Dec 17, 2020 102.71 102.71 100.28 102.04 148,085 +0.17(+0.16%)
Dec 16, 2020 104.55 105.01 100.88 101.87 90,616 -1.78(-1.71%)
Dec 15, 2020 102.36 103.96 101.95 103.65 91,084 +2.36(+2.33%)
Dec 14, 2020 101.81 102.79 100.93 101.29 152,593 -0.12(-0.12%)
Dec 11, 2020 98.22 101.73 98.22 101.41 87,448 +2.16(+2.18%)
Dec 10, 2020 98.37 100.01 97.30 99.25 127,836 +0.13(+0.13%)
Dec 09, 2020 99.47 101.19 98.32 99.12 97,490 +0.02(+0.02%)
Dec 08, 2020 98.05 100.68 98.05 99.10 129,459 +0.01(+0.01%)
Dec 07, 2020 97.98 99.29 96.37 99.09 70,521 +1.10(+1.12%)
Dec 04, 2020 97.89 99.41 97.44 98.00 117,949 +1.01(+1.04%)
Dec 03, 2020 97.88 98.16 96.64 96.99 112,468 -0.49(-0.51%)
Dec 02, 2020 98.24 98.58 97.24 97.48 79,527 -1.12(-1.13%)
Dec 01, 2020 98.97 99.15 97.89 98.60 84,050 +1.00(+1.02%)
Nov 30, 2020 97.12 97.75 96.11 97.60 128,042 -0.42(-0.43%)
Nov 27, 2020 98.10 98.73 97.09 98.03 38,303 -0.71(-0.72%)
Nov 25, 2020 101.06 101.06 98.49 98.74 77,315 -2.95(-2.90%)
Nov 24, 2020 98.65 102.00 97.70 101.69 160,464 +3.56(+3.63%)
Nov 23, 2020 97.79 98.32 96.32 98.12 142,719 +1.16(+1.20%)
Nov 20, 2020 96.02 97.71 89.26 96.96 232,959 -0.44(-0.46%)
Nov 19, 2020 97.55 97.96 95.80 97.40 117,387 -0.64(-0.65%)
Nov 18, 2020 99.43 99.90 98.05 98.05 86,579 -1.22(-1.23%)
Nov 17, 2020 97.25 99.27 95.68 99.27 92,809 +1.14(+1.17%)
Nov 16, 2020 97.14 98.42 96.06 98.12 78,945 +3.03(+3.19%)
Nov 13, 2020 93.56 95.52 93.19 95.09 59,987 +2.56(+2.76%)
Nov 12, 2020 95.38 96.48 91.74 92.54 75,761 -3.98(-4.12%)
Nov 11, 2020 97.54 97.88 94.94 96.52 83,500 -0.55(-0.57%)
Nov 10, 2020 95.75 99.92 95.75 97.07 172,462 +2.21(+2.33%)
Nov 09, 2020 93.89 95.81 92.62 94.86 137,971 +7.91(+9.10%)
Nov 06, 2020 87.32 87.72 86.22 86.94 42,964 +0.11(+0.13%)
Nov 05, 2020 84.09 87.10 84.09 86.83 71,614 +3.21(+3.84%)
Nov 04, 2020 83.88 84.98 81.83 83.63 67,516 -1.77(-2.07%)
Nov 03, 2020 85.71 86.13 84.87 85.39 102,560 +1.30(+1.55%)
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.