Indicators

Esco Technologies Inc (NY: ESE )

105.34 +1.06 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	97.19	97.82	96.18	97.68	127,944	-0.42(-0.43%)
Nov 27, 2020	98.18	98.80	97.16	98.10	38,273	-0.71(-0.72%)
Nov 25, 2020	101.14	101.14	98.57	98.81	77,256	-2.95(-2.90%)
Nov 24, 2020	98.72	102.08	97.77	101.77	160,341	+3.57(+3.63%)
Nov 23, 2020	97.86	98.40	96.39	98.20	142,609	+1.17(+1.20%)
Nov 20, 2020	96.10	97.78	89.33	97.03	232,780	-0.44(-0.46%)
Nov 19, 2020	97.63	98.04	95.88	97.48	117,297	-0.64(-0.65%)
Nov 18, 2020	99.50	99.98	98.12	98.12	86,512	-1.22(-1.23%)
Nov 17, 2020	97.32	99.35	95.75	99.35	92,737	+1.15(+1.17%)
Nov 16, 2020	97.21	98.50	96.14	98.20	78,885	+3.03(+3.19%)
Nov 13, 2020	93.64	95.59	93.26	95.17	59,941	+2.56(+2.76%)
Nov 12, 2020	95.45	96.55	91.81	92.61	75,702	-3.98(-4.12%)
Nov 11, 2020	97.62	97.95	95.01	96.59	83,436	-0.55(-0.57%)
Nov 10, 2020	95.82	100.00	95.82	97.14	172,329	+2.21(+2.33%)
Nov 09, 2020	93.96	95.89	92.69	94.93	137,865	+7.92(+9.10%)
Nov 06, 2020	87.39	87.79	86.29	87.01	42,931	+0.11(+0.12%)
Nov 05, 2020	84.16	87.17	84.16	86.90	71,559	+3.21(+3.84%)
Nov 04, 2020	83.95	85.04	81.89	83.69	67,464	-1.77(-2.07%)
Nov 03, 2020	85.78	86.20	84.94	85.46	102,481	+1.30(+1.55%)

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.