Skip to main content

Esco Technologies Inc (NY: ESE )

105.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 87.21 89.51 86.73 89.18 106,658 +2.07(+2.38%)
Dec 30, 2021 87.32 87.72 86.58 87.11 255,495 -0.09(-0.10%)
Dec 29, 2021 87.79 87.83 86.86 87.20 97,208 -0.17(-0.19%)
Dec 28, 2021 86.35 87.84 86.35 87.36 94,982 +0.50(+0.57%)
Dec 27, 2021 85.88 87.17 84.79 86.87 92,018 +0.99(+1.15%)
Dec 23, 2021 85.48 85.99 84.88 85.88 211,425 +0.59(+0.70%)
Dec 22, 2021 86.19 86.48 84.85 85.28 166,553 -1.04(-1.21%)
Dec 21, 2021 86.52 87.25 85.99 86.32 135,340 +0.51(+0.59%)
Dec 20, 2021 85.81 86.83 83.08 85.82 194,208 -1.24(-1.42%)
Dec 17, 2021 88.02 88.16 85.69 87.06 731,005 -0.63(-0.72%)
Dec 16, 2021 89.15 89.15 85.94 87.69 207,508 -0.66(-0.75%)
Dec 15, 2021 87.98 88.70 86.19 88.36 353,961 +0.36(+0.41%)
Dec 14, 2021 87.46 89.49 87.02 88.00 411,661 +0.38(+0.43%)
Dec 13, 2021 85.96 88.20 85.91 87.62 139,143 +1.13(+1.31%)
Dec 10, 2021 85.83 87.08 85.48 86.49 120,351 +1.65(+1.95%)
Dec 09, 2021 85.14 85.92 84.84 84.84 60,267 -1.20(-1.39%)
Dec 08, 2021 85.93 86.62 84.99 86.04 58,142 +0.54(+0.63%)
Dec 07, 2021 87.17 87.45 85.28 85.50 91,805 -0.99(-1.15%)
Dec 06, 2021 85.37 87.62 85.37 86.49 168,615 +2.20(+2.61%)
Dec 03, 2021 85.18 85.61 83.48 84.29 111,880 -0.51(-0.60%)
Dec 02, 2021 82.55 85.02 82.55 84.80 99,174 +2.60(+3.16%)
Dec 01, 2021 82.84 84.44 82.14 82.20 156,907 +1.20(+1.48%)
Nov 30, 2021 83.17 83.75 80.52 81.00 145,440 -3.28(-3.89%)
Nov 29, 2021 84.00 84.49 82.39 84.28 106,293 +1.28(+1.54%)
Nov 26, 2021 86.20 86.20 82.49 83.00 48,474 -5.44(-6.15%)
Nov 24, 2021 89.82 89.82 87.86 88.44 47,702 -2.07(-2.29%)
Nov 23, 2021 91.05 91.51 90.30 90.52 74,006 -0.96(-1.05%)
Nov 22, 2021 92.98 95.06 91.32 91.48 168,505 -1.71(-1.84%)
Nov 19, 2021 91.16 95.14 90.79 93.19 121,887 +1.70(+1.86%)
Nov 18, 2021 92.84 91.55 90.79 91.49 114,049 -1.28(-1.38%)
Nov 17, 2021 92.10 93.09 90.84 92.77 93,453 +0.87(+0.95%)
Nov 16, 2021 90.83 92.65 89.96 91.89 81,748 +0.89(+0.98%)
Nov 15, 2021 91.15 91.15 89.77 91.00 68,094 +0.46(+0.50%)
Nov 12, 2021 89.08 90.61 89.08 90.55 65,451 +1.38(+1.54%)
Nov 11, 2021 89.00 89.44 88.88 89.17 66,271 +0.12(+0.13%)
Nov 10, 2021 89.09 89.05 59,649 +0.04(+0.04%)
Nov 09, 2021 89.54 89.58 88.76 89.01 41,434 -0.26(-0.29%)
Nov 08, 2021 89.51 89.92 89.05 89.27 52,902 -0.24(-0.27%)
Nov 05, 2021 88.62 90.00 88.62 89.51 84,558 +1.82(+2.08%)
Nov 04, 2021 88.55 89.41 87.35 87.68 72,352 -0.41(-0.46%)
Nov 03, 2021 87.82 89.03 87.52 88.09 117,052 -0.21(-0.24%)
Nov 02, 2021 87.21 88.41 86.61 88.30 82,189 +1.27(+1.46%)
Nov 01, 2021 83.83 87.10 83.80 87.03 92,681 +3.23(+3.86%)
Oct 29, 2021 84.06 84.87 83.36 83.80 61,701 -0.04(-0.05%)
Oct 28, 2021 84.39 85.58 83.59 83.84 124,458 -0.38(-0.45%)
Oct 27, 2021 84.06 85.00 84.07 84.21 91,906 -0.30(-0.35%)
Oct 26, 2021 84.57 84.51 74,222 +0.16(+0.19%)
Oct 25, 2021 83.68 85.22 83.56 84.35 170,299 +0.48(+0.57%)
Oct 22, 2021 84.31 85.05 83.57 83.88 71,396 -0.61(-0.73%)
Oct 21, 2021 84.02 84.62 83.85 84.49 61,229 +0.15(+0.18%)
Oct 20, 2021 83.59 85.19 83.59 84.34 52,024 +0.36(+0.42%)
Oct 19, 2021 85.07 85.07 83.13 83.99 108,278 -1.02(-1.20%)
Oct 18, 2021 83.23 85.19 82.99 85.01 178,927 +1.26(+1.50%)
Oct 15, 2021 83.67 84.42 82.55 83.75 154,594 +1.32(+1.60%)
Oct 14, 2021 81.94 83.11 81.90 82.43 71,707 +0.97(+1.19%)
Oct 13, 2021 80.44 81.60 79.63 81.46 101,061 +0.86(+1.07%)
Oct 12, 2021 78.93 80.74 78.65 80.60 88,466 +1.71(+2.17%)
Oct 11, 2021 78.13 79.27 77.61 78.88 86,690 +0.61(+0.78%)
Oct 08, 2021 77.29 78.52 76.65 78.27 79,508 +1.02(+1.32%)
Oct 07, 2021 77.79 78.66 77.12 77.25 96,876 -0.03(-0.04%)
Oct 06, 2021 77.14 78.25 75.48 77.28 67,743 -0.17(-0.22%)
Oct 05, 2021 77.45 78.27 77.05 77.45 110,138 +0.10(+0.13%)
Oct 04, 2021 77.81 78.55 76.84 77.35 105,857 -0.51(-0.65%)
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.