Skip to main content

Esco Technologies Inc (NY: ESE )

106.35 +0.49 (+0.46%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 82.07 84.62 81.84 83.32 163,570 +0.80(+0.97%)
Jun 29, 2020 79.75 83.01 79.42 82.52 175,516 +4.20(+5.36%)
Jun 26, 2020 78.43 79.93 77.66 78.33 212,231 -0.83(-1.05%)
Jun 25, 2020 77.09 79.28 76.36 79.15 89,231 +1.70(+2.19%)
Jun 24, 2020 79.32 80.19 77.20 77.46 101,573 -2.91(-3.62%)
Jun 23, 2020 82.96 82.96 80.30 80.37 97,696 -1.10(-1.36%)
Jun 22, 2020 78.97 82.08 78.64 81.47 128,523 +1.86(+2.34%)
Jun 19, 2020 81.61 81.72 79.04 79.61 210,304 -1.08(-1.34%)
Jun 18, 2020 80.23 81.66 80.19 80.69 65,312 -0.45(-0.56%)
Jun 17, 2020 83.45 83.70 80.64 81.14 83,919 -1.64(-1.98%)
Jun 16, 2020 84.85 84.85 82.06 82.78 97,990 +1.43(+1.76%)
Jun 15, 2020 77.58 82.23 77.58 81.35 62,284 +0.92(+1.14%)
Jun 12, 2020 83.13 83.16 78.82 80.43 82,173 +0.60(+0.75%)
Jun 11, 2020 82.62 83.57 79.77 79.83 98,894 -6.14(-7.14%)
Jun 10, 2020 87.73 87.76 85.32 85.97 87,849 -2.41(-2.73%)
Jun 09, 2020 88.97 89.96 87.66 88.39 93,875 -2.44(-2.69%)
Jun 08, 2020 90.09 92.89 89.93 90.83 103,719 +1.97(+2.22%)
Jun 05, 2020 90.93 92.15 88.49 88.86 170,028 +1.69(+1.93%)
Jun 04, 2020 83.94 87.56 83.94 87.18 84,833 +2.21(+2.60%)
Jun 03, 2020 83.91 86.41 83.91 84.97 94,241 +2.42(+2.94%)
Jun 02, 2020 83.91 83.91 82.43 82.54 59,155 -0.24(-0.29%)
Jun 01, 2020 81.97 83.93 81.94 82.78 111,842 +1.35(+1.66%)
May 29, 2020 80.91 81.80 79.34 81.43 163,941 -0.53(-0.65%)
May 28, 2020 87.83 87.83 81.72 81.96 102,129 -4.57(-5.29%)
May 27, 2020 85.06 86.99 83.65 86.54 110,384 +3.12(+3.75%)
May 26, 2020 81.84 84.13 81.73 83.41 91,450 +4.42(+5.59%)
May 22, 2020 79.17 79.42 77.62 79.00 61,985 +0.32(+0.40%)
May 21, 2020 78.90 80.62 78.51 78.68 84,374 -0.59(-0.75%)
May 20, 2020 79.14 80.16 78.49 79.27 83,294 +1.88(+2.43%)
May 19, 2020 78.12 80.36 77.37 77.39 110,437 -1.36(-1.73%)
May 18, 2020 77.31 79.35 76.95 78.75 104,049 +5.34(+7.28%)
May 15, 2020 72.62 74.32 71.43 73.41 134,927 +0.87(+1.20%)
May 14, 2020 72.96 72.96 70.28 72.54 133,509 -1.40(-1.89%)
May 13, 2020 75.86 76.46 73.56 73.94 167,047 -2.36(-3.09%)
May 12, 2020 78.47 78.95 76.00 76.29 193,246 -1.69(-2.16%)
May 11, 2020 77.18 79.68 76.91 77.98 121,758 -0.58(-0.74%)
May 08, 2020 76.85 78.62 75.59 78.56 134,318 +3.65(+4.87%)
May 07, 2020 74.09 75.78 73.98 74.91 184,719 +1.91(+2.62%)
May 06, 2020 74.34 74.60 72.79 73.00 70,167 -0.59(-0.80%)
May 05, 2020 74.68 75.38 73.14 73.59 143,328 +0.58(+0.80%)
May 04, 2020 72.49 73.23 70.98 73.01 107,085 +0.32(+0.43%)
May 01, 2020 73.38 73.59 71.86 72.70 129,347 -2.51(-3.34%)
Apr 30, 2020 76.91 76.91 74.73 75.21 149,056 -3.27(-4.17%)
Apr 29, 2020 76.85 80.53 76.69 78.48 125,285 +4.04(+5.43%)
Apr 28, 2020 74.93 75.98 72.66 74.44 107,936 +0.65(+0.88%)
Apr 27, 2020 73.14 74.87 72.63 73.79 97,776 +1.84(+2.56%)
Apr 24, 2020 72.04 72.88 70.11 71.95 63,101 -0.01(-0.01%)
Apr 23, 2020 72.86 73.93 71.44 71.96 80,475 -0.58(-0.80%)
Apr 22, 2020 71.92 73.46 70.21 72.54 88,948 +3.17(+4.58%)
Apr 21, 2020 69.71 70.55 68.76 69.36 73,383 -2.62(-3.64%)
Apr 20, 2020 73.73 74.89 71.77 71.99 77,812 -3.69(-4.87%)
Apr 17, 2020 74.10 76.30 74.10 75.67 86,130 +3.20(+4.42%)
Apr 16, 2020 73.76 73.93 69.89 72.47 99,210 -0.96(-1.30%)
Apr 15, 2020 71.38 73.93 70.62 73.43 120,210 -0.64(-0.87%)
Apr 14, 2020 75.65 76.21 73.43 74.07 137,263 +0.88(+1.20%)
Apr 13, 2020 76.22 78.24 71.42 73.19 83,714 -3.71(-4.82%)
Apr 09, 2020 75.74 78.15 74.47 76.90 120,825 +2.59(+3.49%)
Apr 08, 2020 74.04 75.67 71.96 74.30 119,333 +1.31(+1.80%)
Apr 07, 2020 77.58 77.82 72.30 72.99 172,693 -1.72(-2.30%)
Apr 06, 2020 73.56 75.48 72.03 74.71 199,196 +4.52(+6.45%)
Apr 03, 2020 71.38 75.46 68.53 70.18 144,869 -2.37(-3.26%)
Apr 02, 2020 67.12 73.76 67.12 72.55 102,881 +4.39(+6.44%)
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.