Indicators

Esco Technologies Inc (NY: ESE )

109.08 +0.92 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.40	16.55	16.19	16.39	142,590	+0.00(+0.00%)
Jan 28, 2005	16.29	16.40	16.01	16.39	60,015	+0.10(+0.63%)
Jan 27, 2005	16.23	16.40	16.15	16.29	51,034	+0.00(+0.01%)
Jan 26, 2005	15.95	16.31	15.92	16.29	49,063	+0.29(+1.83%)
Jan 25, 2005	15.74	16.24	15.74	16.00	67,024	+0.20(+1.29%)
Jan 24, 2005	16.12	16.12	15.79	15.79	95,936	-0.33(-2.03%)
Jan 21, 2005	16.34	16.50	16.05	16.12	72,061	-0.21(-1.30%)
Jan 20, 2005	16.59	16.59	16.26	16.33	193,625	-0.30(-1.81%)
Jan 19, 2005	16.65	16.96	16.56	16.63	74,252	+0.02(+0.14%)
Jan 18, 2005	16.41	16.71	16.31	16.61	64,833	+0.15(+0.90%)
Jan 14, 2005	16.36	16.55	16.27	16.46	76,442	+0.07(+0.43%)
Jan 13, 2005	16.36	16.45	16.22	16.39	58,262	+0.06(+0.39%)
Jan 12, 2005	16.58	16.65	16.18	16.33	191,434	-0.30(-1.79%)
Jan 11, 2005	16.78	16.82	16.52	16.62	99,879	-0.11(-0.65%)
Jan 10, 2005	16.52	16.93	16.52	16.73	107,107	+0.26(+1.57%)
Jan 07, 2005	16.68	16.75	16.47	16.47	195,377	-0.24(-1.41%)
Jan 06, 2005	16.42	16.80	16.37	16.71	92,212	+0.29(+1.78%)
Jan 05, 2005	16.78	16.90	16.41	16.42	119,591	-0.49(-2.89%)
Jan 04, 2005	16.98	17.21	16.89	16.91	131,638	-0.07(-0.43%)

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.