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

Esco Technologies Inc (NY: ESE )

125.01 -0.37 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2003 10.92 11.08 10.90 11.00 85,857 +0.05(+0.46%)
Jul 30, 2003 10.85 10.98 10.75 10.95 73,088 +0.11(+0.99%)
Jul 29, 2003 10.74 10.87 10.66 10.84 80,793 +0.10(+0.95%)
Jul 28, 2003 10.67 10.77 10.61 10.74 109,192 +0.07(+0.68%)
Jul 25, 2003 10.55 10.72 10.42 10.67 88,719 +0.12(+1.10%)
Jul 24, 2003 10.27 10.64 10.27 10.55 207,377 +0.30(+2.88%)
Jul 23, 2003 10.28 10.29 10.14 10.25 108,312 -0.01(-0.11%)
Jul 22, 2003 10.16 10.33 10.12 10.27 46,010 +0.11(+1.12%)
Jul 21, 2003 10.36 10.37 10.12 10.15 70,887 -0.22(-2.08%)
Jul 18, 2003 10.36 10.37 10.30 10.37 82,775 +0.03(+0.33%)
Jul 17, 2003 10.45 10.47 10.30 10.33 71,107 -0.12(-1.13%)
Jul 16, 2003 10.39 10.52 10.39 10.45 95,763 +0.06(+0.59%)
Jul 15, 2003 10.55 10.58 10.35 10.39 49,753 -0.16(-1.49%)
Jul 14, 2003 10.22 10.67 10.22 10.55 166,870 +0.34(+3.31%)
Jul 11, 2003 10.22 10.22 10.18 10.21 105,229 -0.01(-0.11%)
Jul 10, 2003 10.22 10.22 10.15 10.22 102,368 +0.00(+0.00%)
Jul 09, 2003 10.22 10.28 10.16 10.22 148,598 +0.00(+0.00%)
Jul 08, 2003 10.19 10.22 10.13 10.22 239,959 +0.01(+0.11%)
Jul 07, 2003 10.25 10.27 10.18 10.21 104,349 +0.00(+0.00%)
Jul 03, 2003 10.22 10.22 10.16 10.21 36,764 -0.03(-0.29%)
Jul 02, 2003 10.11 10.25 10.09 10.24 183,381 +0.10(+0.96%)
Jul 01, 2003 10.05 10.22 9.971 10.14 179,859 +0.15(+1.48%)
Jun 30, 2003 10.12 10.16 9.927 9.993 134,509 -0.12(-1.17%)
Jun 27, 2003 10.12 10.22 10.10 10.11 121,740 +0.00(+0.05%)
Jun 26, 2003 9.993 10.17 9.982 10.11 108,752 +0.11(+1.14%)
Jun 25, 2003 9.984 10.02 9.971 9.993 160,927 +0.01(+0.11%)
Jun 24, 2003 9.998 10.03 9.982 9.982 166,210 -0.02(-0.23%)
Jun 23, 2003 10.11 10.11 9.948 10.00 97,965 -0.10(-0.94%)
Jun 20, 2003 10.05 10.13 10.04 10.10 147,498 +0.03(+0.27%)
Jun 19, 2003 10.43 10.43 10.00 10.07 509,418 -0.35(-3.38%)
Jun 18, 2003 9.632 10.42 9.632 10.42 341,447 +0.79(+8.23%)
Jun 17, 2003 9.562 9.684 9.539 9.632 150,360 +0.08(+0.86%)
Jun 16, 2003 9.528 9.550 9.505 9.550 194,609 +0.02(+0.17%)
Jun 13, 2003 9.573 9.596 9.494 9.535 193,728 -0.03(-0.29%)
Jun 12, 2003 9.482 9.594 9.482 9.562 193,288 +0.06(+0.60%)
Jun 11, 2003 9.403 9.539 9.371 9.505 358,838 +0.11(+1.21%)
Jun 10, 2003 9.471 9.473 9.366 9.391 88,278 -0.08(-0.82%)
Jun 09, 2003 9.596 9.596 9.466 9.469 55,697 -0.14(-1.49%)
Jun 06, 2003 9.607 9.675 9.562 9.612 86,957 +0.01(+0.09%)
Jun 05, 2003 9.525 9.687 9.525 9.603 175,236 +0.10(+1.05%)
Jun 04, 2003 9.448 9.514 9.403 9.503 67,584 +0.07(+0.72%)
Jun 03, 2003 9.494 9.494 9.426 9.435 125,923 -0.07(-0.74%)
Jun 02, 2003 9.494 9.539 9.448 9.505 173,475 -0.01(-0.12%)
May 30, 2003 9.255 9.516 9.255 9.516 349,372 +0.28(+3.08%)
May 29, 2003 9.187 9.310 9.187 9.232 354,435 +0.18(+1.96%)
May 28, 2003 8.971 9.108 8.942 9.055 139,132 +0.08(+0.94%)
May 27, 2003 8.710 8.971 8.703 8.971 179,419 +0.25(+2.84%)
May 23, 2003 8.631 8.735 8.603 8.724 193,288 +0.09(+1.03%)
May 22, 2003 8.574 8.653 8.574 8.635 124,382 +0.05(+0.58%)
May 21, 2003 8.597 8.628 8.578 8.585 82,114 -0.02(-0.24%)
May 20, 2003 8.540 8.665 8.540 8.606 112,494 +0.06(+0.72%)
May 19, 2003 8.506 8.558 8.356 8.544 135,610 +0.04(+0.45%)
May 16, 2003 8.551 8.628 8.483 8.506 212,221 -0.06(-0.69%)
May 15, 2003 8.687 8.740 8.562 8.565 234,676 -0.12(-1.41%)
May 14, 2003 8.851 8.855 8.385 8.687 328,238 -0.14(-1.60%)
May 13, 2003 8.631 8.837 8.301 8.828 556,310 -0.05(-0.54%)
May 12, 2003 8.835 8.892 8.769 8.876 98,405 +0.02(+0.21%)
May 09, 2003 8.778 8.858 8.774 8.858 246,343 +0.09(+0.98%)
May 08, 2003 8.903 8.903 8.619 8.771 112,274 -0.14(-1.58%)
May 07, 2003 8.971 8.971 8.892 8.912 81,234 -0.05(-0.61%)
May 06, 2003 8.858 8.967 8.858 8.967 272,100 +0.11(+1.28%)
May 05, 2003 8.862 8.880 8.824 8.853 144,416 -0.01(-0.10%)
May 02, 2003 8.808 8.862 8.803 8.862 162,688 +0.04(+0.41%)
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.