Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.14 10.15 9.964 9.964 114,335 -0.18(-1.80%)
Dec 30, 2003 10.14 10.16 10.10 10.15 93,088 +0.02(+0.23%)
Dec 29, 2003 9.983 10.12 9.998 10.12 134,048 +0.14(+1.42%)
Dec 26, 2003 9.976 10.01 9.976 9.983 15,113 +0.02(+0.23%)
Dec 24, 2003 9.907 9.998 9.873 9.960 45,558 +0.04(+0.41%)
Dec 23, 2003 9.804 9.919 9.804 9.919 189,463 +0.14(+1.47%)
Dec 22, 2003 9.677 9.793 9.670 9.775 122,658 +0.10(+1.01%)
Dec 19, 2003 9.665 9.702 9.617 9.677 116,306 +0.01(+0.12%)
Dec 18, 2003 9.622 9.688 9.622 9.665 182,454 +0.03(+0.36%)
Dec 17, 2003 9.610 9.656 9.574 9.631 121,782 +0.00(+0.05%)
Dec 16, 2003 9.622 9.649 9.499 9.626 99,879 -0.01(-0.09%)
Dec 15, 2003 9.656 9.761 9.610 9.636 136,676 +0.03(+0.26%)
Dec 12, 2003 9.585 9.613 9.565 9.610 189,244 +0.03(+0.26%)
Dec 11, 2003 9.576 9.610 9.535 9.585 230,641 +0.07(+0.70%)
Dec 10, 2003 9.622 9.649 9.462 9.519 129,229 -0.12(-1.21%)
Dec 09, 2003 9.620 9.656 9.597 9.636 192,091 -0.02(-0.21%)
Dec 08, 2003 9.645 9.679 9.645 9.656 295,037 +0.00(+0.00%)
Dec 05, 2003 9.679 9.736 9.668 9.656 110,392 +0.00(+0.00%)
Dec 04, 2003 9.588 9.668 9.588 9.656 194,720 +0.06(+0.67%)
Dec 03, 2003 9.610 9.679 9.588 9.592 260,211 -0.03(-0.31%)
Dec 02, 2003 9.690 9.690 9.569 9.622 421,857 -0.07(-0.71%)
Dec 01, 2003 9.713 9.759 9.681 9.690 379,803 -0.01(-0.12%)
Nov 28, 2003 9.656 9.725 9.656 9.702 96,374 +0.03(+0.31%)
Nov 26, 2003 9.736 9.747 9.679 9.672 158,360 -0.07(-0.68%)
Nov 25, 2003 9.839 9.839 9.608 9.738 194,282 -0.08(-0.79%)
Nov 24, 2003 9.816 9.884 9.770 9.816 350,452 +0.39(+4.12%)
Nov 21, 2003 9.154 9.505 9.154 9.428 508,594 +0.31(+3.43%)
Nov 20, 2003 9.884 9.884 9.113 9.115 424,704 -0.81(-8.16%)
Nov 19, 2003 9.928 9.992 9.882 9.925 201,291 -0.00(-0.05%)
Nov 18, 2003 9.987 10.08 9.916 9.930 115,649 -0.10(-1.02%)
Nov 17, 2003 10.11 10.17 9.996 10.03 140,838 -0.36(-3.43%)
Nov 14, 2003 10.56 10.56 10.39 10.39 86,956 -0.15(-1.39%)
Nov 13, 2003 10.39 10.55 10.37 10.53 86,079 +0.15(+1.45%)
Nov 12, 2003 10.24 10.38 10.24 10.38 96,374 +0.18(+1.75%)
Nov 11, 2003 10.36 10.37 10.21 10.21 130,324 -0.16(-1.52%)
Nov 10, 2003 10.39 10.48 10.37 10.36 125,067 -0.04(-0.35%)
Nov 07, 2003 10.47 10.47 10.31 10.40 71,185 -0.05(-0.48%)
Nov 06, 2003 10.14 10.46 10.14 10.45 137,990 +0.33(+3.25%)
Nov 05, 2003 10.08 10.17 10.10 10.12 89,803 +0.00(+0.05%)
Nov 04, 2003 10.08 10.20 10.06 10.12 67,681 +0.03(+0.32%)
Nov 03, 2003 9.996 10.09 9.957 10.09 106,888 +0.16(+1.61%)
Oct 31, 2003 9.992 9.996 9.919 9.925 61,548 -0.07(-0.66%)
Oct 30, 2003 9.964 10.01 9.953 9.992 48,625 -0.13(-1.31%)
Oct 29, 2003 10.04 10.14 10.01 10.12 188,806 +0.15(+1.49%)
Oct 28, 2003 9.925 9.992 9.800 9.976 179,826 +0.08(+0.85%)
Oct 27, 2003 9.866 9.987 9.852 9.891 121,125 +0.05(+0.46%)
Oct 24, 2003 9.804 9.884 9.702 9.846 394,697 +0.05(+0.54%)
Oct 23, 2003 9.759 9.816 9.462 9.793 255,611 +0.01(+0.14%)
Oct 22, 2003 9.793 9.850 9.590 9.779 417,476 +0.04(+0.37%)
Oct 21, 2003 10.56 10.56 9.633 9.743 1,381,221 -0.87(-8.21%)
Oct 20, 2003 10.58 10.61 10.24 10.61 282,990 -0.05(-0.51%)
Oct 17, 2003 11.07 11.07 10.67 10.67 199,100 -0.41(-3.73%)
Oct 16, 2003 11.05 11.09 11.03 11.08 102,507 +0.01(+0.10%)
Oct 15, 2003 11.09 11.14 11.03 11.07 136,019 +0.02(+0.21%)
Oct 14, 2003 10.98 11.07 10.98 11.05 182,016 +0.06(+0.56%)
Oct 13, 2003 10.85 11.00 10.82 10.99 115,430 +0.13(+1.22%)
Oct 10, 2003 10.92 10.93 10.79 10.85 134,705 -0.05(-0.42%)
Oct 09, 2003 10.75 10.96 10.75 10.90 237,650 +0.18(+1.73%)
Oct 08, 2003 10.65 10.65 10.65 10.72 114,335 +0.07(+0.62%)
Oct 07, 2003 10.63 10.67 10.60 10.65 85,422 +0.01(+0.11%)
Oct 06, 2003 10.63 10.65 10.57 10.64 88,708 +0.02(+0.22%)
Oct 03, 2003 10.58 10.58 10.58 10.61 152,446 +0.09(+0.85%)
Oct 02, 2003 10.48 10.64 10.46 10.53 141,933 +0.09(+0.90%)
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.