Indicators

Esco Technologies Inc (NY: ESE )

109.82 +0.62 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.656	9.725	9.656	9.702	96,374	+0.03(+0.31%)
Nov 26, 2003	9.736	9.747	9.679	9.672	158,360	-0.07(-0.68%)
Nov 25, 2003	9.839	9.839	9.608	9.738	194,282	-0.08(-0.79%)
Nov 24, 2003	9.816	9.884	9.770	9.816	350,452	+0.39(+4.12%)
Nov 21, 2003	9.154	9.505	9.154	9.428	508,594	+0.31(+3.43%)
Nov 20, 2003	9.884	9.884	9.113	9.115	424,704	-0.81(-8.16%)
Nov 19, 2003	9.928	9.992	9.882	9.925	201,291	-0.00(-0.05%)
Nov 18, 2003	9.987	10.08	9.916	9.930	115,649	-0.10(-1.02%)
Nov 17, 2003	10.11	10.17	9.996	10.03	140,838	-0.36(-3.43%)
Nov 14, 2003	10.56	10.56	10.39	10.39	86,956	-0.15(-1.39%)
Nov 13, 2003	10.39	10.55	10.37	10.53	86,079	+0.15(+1.45%)
Nov 12, 2003	10.24	10.38	10.24	10.38	96,374	+0.18(+1.75%)
Nov 11, 2003	10.36	10.37	10.21	10.21	130,324	-0.16(-1.52%)
Nov 10, 2003	10.39	10.48	10.37	10.36	125,067	-0.04(-0.35%)
Nov 07, 2003	10.47	10.47	10.31	10.40	71,185	-0.05(-0.48%)
Nov 06, 2003	10.14	10.46	10.14	10.45	137,990	+0.33(+3.25%)
Nov 05, 2003	10.08	10.17	10.10	10.12	89,803	+0.00(+0.05%)
Nov 04, 2003	10.08	10.20	10.06	10.12	67,681	+0.03(+0.32%)

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.