Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esco Technologies Inc (NY: ESE )

105.34 +1.06 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.188 8.492 8.172 8.446 128,572 +0.26(+3.15%)
Dec 30, 2002 8.170 8.218 8.149 8.188 53,882 +0.02(+0.22%)
Dec 27, 2002 8.195 8.207 8.149 8.170 95,717 -0.05(-0.58%)
Dec 26, 2002 8.296 8.350 8.204 8.218 100,098 -0.06(-0.77%)
Dec 24, 2002 8.248 8.291 8.248 8.282 19,055 +0.04(+0.50%)
Dec 23, 2002 8.250 8.334 8.234 8.241 57,824 -0.01(-0.11%)
Dec 20, 2002 8.241 8.250 8.209 8.250 75,347 +0.04(+0.50%)
Dec 19, 2002 8.195 8.252 8.195 8.209 61,548 +0.00(+0.03%)
Dec 18, 2002 8.275 8.282 8.207 8.207 147,847 -0.08(-0.96%)
Dec 17, 2002 8.355 8.355 8.275 8.286 52,567 -0.06(-0.68%)
Dec 16, 2002 8.218 8.344 8.184 8.344 66,805 +0.13(+1.64%)
Dec 13, 2002 8.264 8.286 8.177 8.209 99,221 -0.07(-0.80%)
Dec 12, 2002 8.218 8.332 8.161 8.275 143,466 +0.03(+0.42%)
Dec 11, 2002 8.248 8.286 8.193 8.241 114,554 -0.00(-0.06%)
Dec 10, 2002 8.243 8.328 8.243 8.245 84,108 +0.03(+0.31%)
Dec 09, 2002 8.264 8.321 8.218 8.220 131,638 -0.06(-0.74%)
Dec 06, 2002 8.218 8.275 8.195 8.282 84,765 +0.05(+0.61%)
Dec 05, 2002 8.229 8.273 8.127 8.232 56,729 +0.02(+0.19%)
Dec 04, 2002 8.218 8.298 8.216 8.216 78,413 -0.00(-0.03%)
Dec 03, 2002 8.286 8.323 8.218 8.218 102,288 -0.09(-1.04%)
Dec 02, 2002 8.412 8.412 8.275 8.305 57,605 -0.08(-0.90%)
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%)
Nov 01, 2002 8.298 8.298 8.229 8.243 113,459 -0.07(-0.80%)
Oct 31, 2002 8.186 8.309 8.186 8.309 123,315 +0.13(+1.65%)
Oct 30, 2002 8.286 8.286 8.104 8.175 97,688 -0.13(-1.62%)
Oct 29, 2002 7.887 8.309 7.876 8.309 97,688 +0.41(+5.20%)
Oct 28, 2002 8.047 8.070 7.898 7.898 91,555 -0.13(-1.56%)
Oct 25, 2002 7.944 8.024 7.944 8.024 205,014 +0.08(+1.01%)
Oct 24, 2002 7.999 8.012 7.944 7.944 34,607 -0.03(-0.43%)
Oct 23, 2002 7.816 7.978 7.727 7.978 110,392 +0.16(+1.98%)
Oct 22, 2002 8.035 8.038 7.761 7.823 21,903 -0.20(-2.50%)
Oct 21, 2002 8.229 8.229 7.967 8.024 189,025 -0.22(-2.66%)
Oct 18, 2002 8.054 8.298 8.035 8.243 72,937 +0.19(+2.35%)
Oct 17, 2002 7.905 8.250 7.905 8.054 98,783 +0.17(+2.14%)
Oct 16, 2002 7.917 7.942 7.725 7.885 116,525 -0.05(-0.69%)
Oct 15, 2002 7.645 8.070 7.645 7.939 157,484 +0.32(+4.13%)
Oct 14, 2002 7.579 7.624 7.442 7.624 140,400 +0.03(+0.45%)
Oct 11, 2002 7.360 7.702 7.360 7.590 101,193 +0.25(+3.42%)
Oct 10, 2002 6.910 7.442 6.910 7.339 201,291 +0.46(+6.63%)
Oct 09, 2002 7.339 7.341 6.862 6.883 253,859 -0.43(-5.93%)
Oct 08, 2002 7.385 7.567 7.282 7.316 127,258 -0.01(-0.16%)
Oct 07, 2002 7.309 7.350 7.282 7.328 56,291 +0.00(+0.00%)
Oct 04, 2002 7.602 7.624 7.277 7.328 98,564 -0.26(-3.49%)
Oct 03, 2002 7.494 7.608 7.485 7.592 213,776 +0.12(+1.62%)
Oct 02, 2002 7.465 7.636 7.369 7.471 215,528 +0.01(+0.09%)
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.