Indicators

Esco Technologies Inc (NY: ESE )

109.82 +0.62 (+0.57%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	38.17	38.51	37.85	38.33	58,775	+0.30(+0.79%)
Mar 27, 2013	38.04	38.25	37.83	38.03	71,319	-0.45(-1.17%)
Mar 26, 2013	38.57	38.62	38.33	38.48	51,440	+0.11(+0.29%)
Mar 25, 2013	38.89	39.03	38.13	38.36	59,528	-0.46(-1.18%)
Mar 22, 2013	38.87	39.07	38.73	38.82	68,521	+0.08(+0.22%)
Mar 21, 2013	39.16	39.37	38.60	38.74	33,922	-0.79(-1.99%)
Mar 20, 2013	39.53	39.65	38.49	39.53	68,700	+0.00(+0.00%)
Mar 19, 2013	39.36	39.69	39.11	39.53	59,540	+0.17(+0.43%)
Mar 18, 2013	38.65	39.55	38.65	39.36	48,329	+0.17(+0.43%)
Mar 15, 2013	39.37	39.39	38.83	39.19	275,261	-0.13(-0.33%)
Mar 14, 2013	38.88	39.40	38.73	39.32	55,616	+0.54(+1.40%)
Mar 13, 2013	38.79	38.89	38.66	38.78	22,248	-0.06(-0.14%)
Mar 12, 2013	38.71	38.96	38.65	38.83	47,833	-0.04(-0.10%)
Mar 11, 2013	38.68	38.94	38.48	38.87	46,858	+0.01(+0.02%)
Mar 08, 2013	38.95	38.97	38.45	38.86	54,175	+0.21(+0.53%)
Mar 07, 2013	38.84	38.84	38.14	38.66	49,514	-0.08(-0.22%)
Mar 06, 2013	38.83	39.01	38.72	38.74	99,665	-0.08(-0.22%)
Mar 05, 2013	38.83	39.22	38.66	38.82	177,380	+0.21(+0.53%)
Mar 04, 2013	37.96	38.66	37.68	38.62	157,232	+0.47(+1.23%)

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.