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 (%)
Nov 30, 2015	38.10	38.34	37.68	37.72	79,221	-0.34(-0.88%)
Nov 27, 2015	38.08	38.44	37.91	38.05	21,869	-0.09(-0.23%)
Nov 25, 2015	37.57	38.14	38.14	38.14	53,464	+0.54(+1.43%)
Nov 24, 2015	37.17	37.69	37.04	37.60	89,807	+0.30(+0.80%)
Nov 23, 2015	37.01	37.48	37.01	37.30	196,206	+0.34(+0.91%)
Nov 20, 2015	36.77	37.21	36.61	36.97	109,595	+0.31(+0.84%)
Nov 19, 2015	36.09	36.76	35.74	36.66	120,814	+0.55(+1.52%)
Nov 18, 2015	35.95	36.26	35.62	36.11	254,488	+0.36(+0.99%)
Nov 17, 2015	36.05	36.09	35.70	35.75	177,530	-0.16(-0.46%)
Nov 16, 2015	34.38	36.08	34.38	35.92	368,346	+1.44(+4.18%)
Nov 13, 2015	32.68	35.90	32.32	34.48	275,388	+1.13(+3.40%)
Nov 12, 2015	34.06	34.34	32.88	33.34	188,667	-1.03(-2.99%)
Nov 11, 2015	34.51	34.71	34.24	34.37	143,326	-0.12(-0.36%)
Nov 10, 2015	34.74	34.99	34.40	34.49	193,651	-0.31(-0.88%)
Nov 09, 2015	35.07	35.23	34.55	34.80	102,017	-0.27(-0.77%)
Nov 06, 2015	35.39	35.66	34.68	35.07	318,648	-0.48(-1.35%)
Nov 05, 2015	36.02	36.16	35.47	35.55	150,367	-0.40(-1.12%)
Nov 04, 2015	36.24	36.44	35.87	35.96	105,003	-0.19(-0.53%)
Nov 03, 2015	36.29	36.62	35.99	36.15	284,960	-0.24(-0.66%)

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.