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 (%)
Nov 29, 2013	32.05	32.39	31.97	32.17	67,139	+0.31(+0.98%)
Nov 27, 2013	31.77	32.02	31.76	31.86	127,676	+0.18(+0.57%)
Nov 26, 2013	31.71	31.86	31.53	31.68	73,609	+0.04(+0.12%)
Nov 25, 2013	32.12	32.18	31.44	31.64	121,366	-0.36(-1.12%)
Nov 22, 2013	31.72	32.08	31.44	32.00	81,955	+0.36(+1.13%)
Nov 21, 2013	31.76	32.14	31.51	31.64	204,084	+0.02(+0.06%)
Nov 20, 2013	31.89	32.06	31.43	31.62	52,822	-0.19(-0.59%)
Nov 19, 2013	31.93	32.31	31.57	31.81	59,184	-0.12(-0.38%)
Nov 18, 2013	32.40	32.59	31.69	31.93	93,069	-0.42(-1.28%)
Nov 15, 2013	32.26	32.39	31.87	32.35	95,008	+0.05(+0.15%)
Nov 14, 2013	32.77	32.77	32.01	32.30	76,255	-0.50(-1.53%)
Nov 13, 2013	33.29	33.32	32.58	32.80	110,288	-0.79(-2.36%)
Nov 12, 2013	33.87	34.06	33.05	33.59	369,139	-0.60(-1.77%)
Nov 11, 2013	34.15	34.40	33.93	34.20	119,952	-0.09(-0.25%)
Nov 08, 2013	33.48	34.50	33.48	34.28	106,075	+0.77(+2.31%)
Nov 07, 2013	33.88	33.99	33.34	33.51	88,186	-0.22(-0.64%)
Nov 06, 2013	33.92	34.02	33.59	33.73	71,186	-0.05(-0.14%)
Nov 05, 2013	33.75	33.94	33.45	33.77	95,768	-0.05(-0.14%)
Nov 04, 2013	33.87	34.24	33.53	33.82	184,554	+0.05(+0.14%)

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.