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

Esco Technologies Inc (NY: ESE )

109.80 +0.36 (+0.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
Aug 30, 2002 6.593 6.643 6.586 6.586 43,368 -0.01(-0.17%)
Aug 29, 2002 6.627 6.695 6.597 6.597 205,014 -0.03(-0.45%)
Aug 28, 2002 6.645 6.668 6.588 6.627 126,820 -0.02(-0.27%)
Aug 27, 2002 6.542 6.654 6.529 6.645 70,309 +0.11(+1.64%)
Aug 26, 2002 6.574 6.586 6.478 6.538 41,178 -0.02(-0.24%)
Aug 23, 2002 6.609 6.698 6.494 6.554 1,007,551 -0.03(-0.45%)
Aug 22, 2002 6.620 6.714 6.583 6.583 128,134 +0.01(+0.14%)
Aug 21, 2002 6.456 6.574 6.419 6.574 217,499 +0.13(+1.95%)
Aug 20, 2002 6.437 6.449 6.323 6.449 275,105 +0.04(+0.68%)
Aug 16, 2002 6.408 6.494 6.380 6.405 150,475 +0.05(+0.79%)
Aug 15, 2002 6.357 6.440 6.278 6.355 69,433 +0.03(+0.51%)
Aug 14, 2002 6.104 6.342 6.086 6.323 221,880 +0.22(+3.63%)
Aug 13, 2002 6.312 6.357 6.095 6.102 102,507 -0.18(-2.91%)
Aug 12, 2002 6.207 6.312 6.072 6.284 278,171 +0.03(+0.47%)
Aug 07, 2002 6.688 6.757 5.935 6.255 599,493 -0.43(-6.48%)
Aug 06, 2002 6.561 6.688 6.561 6.688 71,842 +0.14(+2.20%)
Aug 05, 2002 6.620 6.711 6.545 6.545 108,202 -0.08(-1.14%)
Aug 02, 2002 6.832 6.844 6.606 6.620 67,681 -0.22(-3.20%)
Aug 01, 2002 6.620 6.848 6.620 6.839 83,670 +0.22(+3.31%)
Jul 31, 2002 6.857 6.901 6.620 6.620 49,282 -0.24(-3.56%)
Jul 30, 2002 6.568 6.871 6.494 6.864 202,824 +0.27(+4.08%)
Jul 29, 2002 6.647 6.711 6.563 6.595 100,317 -0.03(-0.38%)
Jul 26, 2002 6.490 6.620 6.490 6.620 35,045 +0.13(+2.00%)
Jul 25, 2002 6.437 6.682 6.255 6.490 123,096 +0.00(+0.00%)
Jul 24, 2002 5.940 6.529 5.935 6.490 341,910 +0.40(+6.64%)
Jul 23, 2002 6.209 6.262 5.890 6.086 208,519 -0.32(-4.96%)
Jul 22, 2002 6.798 6.862 6.300 6.403 217,061 -0.40(-5.87%)
Jul 19, 2002 6.862 6.944 6.757 6.803 122,439 -0.58(-7.91%)
Jul 17, 2002 7.339 7.590 7.305 7.387 146,313 +0.08(+1.06%)
Jul 12, 2002 7.305 7.396 7.305 7.309 78,632 +0.03(+0.38%)
Jul 11, 2002 7.414 7.460 7.282 7.282 122,658 -0.14(-1.85%)
Jul 10, 2002 7.579 7.586 7.353 7.419 107,983 -0.22(-2.84%)
Jul 09, 2002 7.339 7.636 7.339 7.636 105,573 +0.33(+4.47%)
Jul 08, 2002 7.485 7.485 7.309 7.309 58,043 -0.18(-2.41%)
Jul 05, 2002 7.437 7.608 7.437 7.490 84,546 +0.06(+0.80%)
Jul 04, 2002 7.533 7.670 7.145 7.430 139,962 +0.00(+0.00%)
Jul 03, 2002 7.533 7.670 7.145 7.430 139,962 -0.12(-1.60%)
Jul 02, 2002 7.857 7.939 7.362 7.551 182,235 -0.31(-3.89%)
Jul 01, 2002 7.919 7.985 7.796 7.857 215,747 -0.13(-1.66%)
Jun 28, 2002 7.576 7.990 7.576 7.990 561,819 +0.41(+5.45%)
Jun 27, 2002 7.357 7.586 7.284 7.576 274,010 +0.23(+3.07%)
Jun 26, 2002 7.236 7.396 7.214 7.350 109,078 +0.02(+0.22%)
Jun 25, 2002 7.328 7.531 7.184 7.335 132,076 +0.27(+3.81%)
Jun 21, 2002 7.522 7.522 7.054 7.065 326,139 -0.45(-5.98%)
Jun 20, 2002 7.465 7.729 7.339 7.515 280,362 +0.12(+1.60%)
Jun 19, 2002 7.168 7.510 7.111 7.396 342,567 +0.18(+2.53%)
Jun 18, 2002 7.234 7.487 7.214 7.214 349,138 -0.05(-0.75%)
Jun 17, 2002 7.122 7.273 7.074 7.268 211,147 +0.18(+2.54%)
Jun 14, 2002 6.720 7.145 6.369 7.088 1,009,741 -0.47(-6.25%)
Jun 12, 2002 7.727 7.832 7.545 7.561 194,501 -0.18(-2.39%)
Jun 11, 2002 7.830 7.990 7.704 7.745 176,759 -0.07(-0.91%)
Jun 10, 2002 7.503 7.841 7.503 7.816 335,120 +0.33(+4.45%)
Jun 07, 2002 7.232 7.487 7.156 7.483 235,241 +0.23(+3.15%)
Jun 06, 2002 7.647 7.647 7.193 7.255 376,736 -0.43(-5.56%)
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.