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 (%)
Dec 30, 2011	26.79	27.02	26.67	26.69	86,757	-0.19(-0.69%)
Dec 29, 2011	26.40	26.94	26.19	26.88	80,804	+0.57(+2.15%)
Dec 28, 2011	26.89	26.89	26.16	26.31	113,518	-0.58(-2.17%)
Dec 27, 2011	27.02	27.08	26.68	26.89	98,683	-0.25(-0.92%)
Dec 23, 2011	26.99	27.21	26.75	27.15	78,432	+0.54(+2.02%)
Dec 21, 2011	26.53	26.73	26.15	26.61	107,379	+0.06(+0.24%)
Dec 20, 2011	25.95	26.56	25.84	26.54	250,263	+1.16(+4.57%)
Dec 19, 2011	25.80	26.00	25.33	25.38	264,971	-0.25(-0.98%)
Dec 16, 2011	25.05	25.66	24.91	25.63	576,166	+0.78(+3.13%)
Dec 15, 2011	24.64	24.91	24.49	24.85	268,736	+0.56(+2.29%)
Dec 14, 2011	24.16	24.49	24.03	24.30	267,664	-0.06(-0.23%)
Dec 13, 2011	24.90	25.22	24.25	24.35	226,001	-0.30(-1.20%)
Dec 12, 2011	24.42	24.70	24.22	24.65	127,350	-0.13(-0.52%)
Dec 09, 2011	24.59	24.85	24.40	24.78	271,840	+0.32(+1.29%)
Dec 08, 2011	25.17	25.20	24.44	24.47	229,901	-0.96(-3.76%)
Dec 07, 2011	25.31	25.58	24.98	25.42	274,001	+0.01(+0.04%)
Dec 06, 2011	25.36	25.60	25.23	25.41	290,996	+0.05(+0.18%)
Dec 05, 2011	25.81	25.85	25.31	25.36	317,542	+0.01(+0.04%)
Dec 02, 2011	25.74	26.12	25.34	25.36	124,350	+0.00(+0.00%)

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.