Skip to main content

Esco Technologies Inc (NY: ESE )

107.05 +1.19 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 16.66 16.92 16.62 16.71 326,797 -0.04(-0.25%)
Nov 29, 2004 16.44 16.86 16.44 16.75 259,553 +0.29(+1.76%)
Nov 26, 2004 16.71 16.71 16.37 16.46 167,122 -0.24(-1.46%)
Nov 24, 2004 16.80 16.80 16.60 16.71 183,768 +0.05(+0.30%)
Nov 23, 2004 16.28 16.73 16.27 16.66 244,440 +0.42(+2.62%)
Nov 22, 2004 15.88 16.23 15.85 16.23 256,925 +0.32(+2.01%)
Nov 19, 2004 16.16 16.16 15.87 15.91 262,839 -0.26(-1.61%)
Nov 18, 2004 16.06 16.20 15.99 16.17 229,984 +0.19(+1.20%)
Nov 17, 2004 15.79 16.12 15.79 15.98 739,455 +0.19(+1.20%)
Nov 16, 2004 16.00 16.00 14.72 15.79 1,594,778 -1.27(-7.45%)
Nov 15, 2004 16.85 17.21 16.80 17.06 205,452 +0.25(+1.47%)
Nov 12, 2004 17.14 17.14 16.76 16.81 209,614 -0.30(-1.75%)
Nov 11, 2004 17.15 17.15 16.99 17.11 123,753 +0.01(+0.07%)
Nov 10, 2004 17.38 17.38 17.08 17.10 303,579 -0.27(-1.54%)
Nov 09, 2004 16.84 17.51 16.82 17.37 134,048 +0.58(+3.44%)
Nov 08, 2004 17.03 17.03 16.68 16.79 77,537 -0.20(-1.20%)
Nov 05, 2004 16.97 17.18 16.94 17.00 61,110 +0.02(+0.11%)
Nov 04, 2004 16.50 17.00 16.46 16.98 152,446 +0.54(+3.26%)
Nov 03, 2004 16.00 16.63 16.00 16.44 196,472 +0.55(+3.48%)
Nov 02, 2004 15.94 16.37 15.81 15.89 123,096 -0.02(-0.12%)
Nov 01, 2004 15.98 16.03 15.71 15.91 71,185 -0.03(-0.17%)
Oct 29, 2004 15.95 16.04 15.71 15.93 53,882 +0.01(+0.09%)
Oct 28, 2004 16.00 16.03 15.78 15.92 61,110 -0.08(-0.51%)
Oct 27, 2004 16.01 16.02 15.77 16.00 113,020 -0.04(-0.23%)
Oct 26, 2004 15.59 16.04 15.45 16.04 118,277 +0.48(+3.11%)
Oct 25, 2004 15.31 15.58 15.31 15.55 64,614 +0.29(+1.93%)
Oct 22, 2004 15.58 15.61 15.26 15.26 119,372 -0.29(-1.88%)
Oct 21, 2004 15.65 15.65 15.35 15.55 153,542 -0.09(-0.60%)
Oct 20, 2004 15.75 15.78 15.63 15.65 134,267 -0.10(-0.65%)
Oct 19, 2004 15.62 15.89 15.61 15.75 170,626 +0.19(+1.20%)
Oct 18, 2004 15.21 15.56 15.20 15.56 111,487 +0.35(+2.28%)
Oct 15, 2004 15.31 15.35 15.11 15.21 92,431 -0.10(-0.63%)
Oct 14, 2004 15.27 15.35 15.22 15.31 92,869 +0.06(+0.40%)
Oct 13, 2004 15.44 15.50 15.21 15.25 63,738 -0.15(-0.95%)
Oct 12, 2004 15.41 15.55 15.36 15.39 144,780 -0.01(-0.07%)
Oct 11, 2004 15.57 15.61 15.39 15.41 163,617 -0.12(-0.76%)
Oct 08, 2004 15.58 15.58 15.47 15.53 149,161 -0.05(-0.34%)
Oct 07, 2004 15.71 15.82 15.58 15.58 137,114 -0.16(-1.02%)
Oct 06, 2004 15.90 15.91 15.74 15.74 196,910 -0.15(-0.95%)
Oct 05, 2004 15.85 15.93 15.79 15.89 89,146 +0.00(+0.00%)
Oct 04, 2004 16.05 16.26 15.86 15.89 195,377 -0.07(-0.46%)
Oct 01, 2004 15.63 15.98 15.63 15.96 210,709 +0.49(+3.19%)
Sep 30, 2004 15.27 15.89 15.25 15.47 217,937 +0.22(+1.47%)
Sep 29, 2004 15.04 15.27 14.91 15.24 120,249 +0.21(+1.40%)
Sep 28, 2004 14.95 15.04 14.75 15.03 104,697 +0.11(+0.70%)
Sep 27, 2004 15.26 15.36 14.93 14.93 182,016 -0.37(-2.42%)
Sep 24, 2004 15.11 15.32 15.08 15.30 117,182 +0.19(+1.24%)
Sep 23, 2004 15.05 15.15 14.92 15.11 77,756 +0.09(+0.59%)
Sep 22, 2004 15.04 15.11 14.84 15.02 166,465 -0.08(-0.51%)
Sep 21, 2004 15.08 15.18 15.05 15.10 177,635 +0.06(+0.38%)
Sep 20, 2004 15.06 15.11 14.96 15.04 303,360 -0.02(-0.12%)
Sep 17, 2004 15.16 15.29 15.03 15.06 315,626 -0.04(-0.29%)
Sep 16, 2004 15.55 15.63 14.98 15.11 803,850 -0.70(-4.45%)
Sep 15, 2004 15.45 15.96 15.44 15.81 284,523 +0.38(+2.44%)
Sep 14, 2004 15.66 15.67 15.43 15.43 192,310 -0.19(-1.23%)
Sep 13, 2004 15.32 15.69 15.32 15.62 133,829 +0.20(+1.32%)
Sep 10, 2004 15.36 15.48 15.28 15.42 236,774 +0.06(+0.37%)
Sep 09, 2004 15.24 15.43 15.24 15.36 190,558 +0.13(+0.82%)
Sep 08, 2004 15.46 15.59 15.16 15.24 173,474 -0.24(-1.56%)
Sep 07, 2004 15.40 15.66 15.39 15.48 248,383 +0.11(+0.68%)
Sep 03, 2004 15.24 15.40 15.23 15.37 293,723 +0.13(+0.88%)
Sep 02, 2004 14.84 15.28 14.84 15.24 391,192 +0.37(+2.49%)
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.