Indicators

Esco Technologies Inc (NY: ESE )

107.28 +1.80 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.277	8.385	8.218	8.380	59,795	+0.11(+1.27%)
Nov 27, 2002	8.017	8.275	8.017	8.275	247,507	+0.26(+3.28%)
Nov 26, 2002	8.040	8.081	7.869	8.012	331,177	-0.03(-0.43%)
Nov 25, 2002	8.035	8.117	7.967	8.047	42,711	-0.01(-0.14%)
Nov 22, 2002	7.985	8.127	7.985	8.058	138,647	+0.07(+0.86%)
Nov 21, 2002	7.944	8.024	7.921	7.990	220,785	+0.06(+0.72%)
Nov 20, 2002	7.830	7.969	7.830	7.933	149,380	+0.09(+1.16%)
Nov 19, 2002	7.766	7.921	7.743	7.841	143,247	+0.07(+0.85%)
Nov 18, 2002	7.704	7.848	7.556	7.775	307,741	+0.13(+1.64%)
Nov 15, 2002	8.104	8.104	7.650	7.650	719,084	-0.75(-8.94%)
Nov 14, 2002	8.154	8.433	8.154	8.401	186,616	+0.25(+3.02%)
Nov 13, 2002	8.161	8.218	8.108	8.154	80,823	-0.04(-0.50%)
Nov 12, 2002	8.149	8.218	8.113	8.195	102,069	+0.05(+0.56%)
Nov 11, 2002	8.300	8.300	8.104	8.149	62,205	-0.16(-1.87%)
Nov 08, 2002	8.264	8.412	8.181	8.305	62,205	+0.04(+0.50%)
Nov 07, 2002	8.378	8.435	8.015	8.264	158,141	-0.14(-1.63%)
Nov 06, 2002	8.275	8.423	8.275	8.401	67,681	+0.14(+1.66%)
Nov 05, 2002	8.410	8.410	8.218	8.264	56,948	-0.15(-1.74%)
Nov 04, 2002	8.266	8.446	8.266	8.410	101,412	+0.17(+2.02%)

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.