Indicators

Esco Technologies Inc (NY: ESE )

109.44 +0.29 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	36.75	36.75	35.77	36.47	129,557	-0.47(-1.26%)
Dec 28, 2007	37.38	37.97	36.74	36.94	123,534	+0.09(+0.25%)
Dec 27, 2007	37.53	37.78	36.84	36.84	126,381	-0.89(-2.35%)
Dec 26, 2007	37.15	38.08	36.98	37.73	127,915	+0.34(+0.90%)
Dec 24, 2007	36.66	37.83	36.45	37.39	77,975	+1.10(+3.02%)
Dec 21, 2007	36.71	36.97	36.17	36.30	390,754	-0.11(-0.30%)
Dec 20, 2007	36.71	36.86	35.72	36.41	221,880	+0.35(+0.96%)
Dec 19, 2007	35.68	36.38	35.55	36.06	141,495	+0.24(+0.66%)
Dec 18, 2007	34.70	35.91	34.59	35.82	264,044	+1.51(+4.39%)
Dec 17, 2007	35.53	35.53	34.31	34.31	153,213	-1.30(-3.64%)
Dec 14, 2007	36.17	36.56	35.35	35.61	196,143	-0.68(-1.89%)
Dec 13, 2007	35.55	36.47	35.35	36.30	138,866	+0.05(+0.13%)
Dec 12, 2007	35.83	36.54	35.48	36.25	187,853	+1.33(+3.82%)
Dec 11, 2007	37.07	37.32	34.80	34.92	195,158	-1.79(-4.88%)
Dec 10, 2007	36.49	37.44	36.47	36.71	103,383	+0.16(+0.45%)
Dec 07, 2007	36.77	36.95	35.99	36.54	123,096	+0.02(+0.05%)
Dec 06, 2007	35.71	36.84	35.66	36.52	284,523	+0.86(+2.41%)
Dec 05, 2007	34.04	35.78	34.04	35.67	302,812	+2.46(+7.40%)
Dec 04, 2007	32.60	33.57	32.19	33.21	183,001	+0.62(+1.91%)

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.