Skip to main content

Esco Technologies Inc (NY: ESE )

105.94 +0.08 (+0.08%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.09 23.15 22.74 23.01 143,904 -0.05(-0.20%)
Jun 29, 2005 23.19 23.24 22.83 23.06 98,564 -0.11(-0.48%)
Jun 28, 2005 22.83 23.17 22.74 23.17 134,705 +0.35(+1.52%)
Jun 27, 2005 22.33 22.83 22.16 22.82 202,605 +0.50(+2.22%)
Jun 24, 2005 22.75 22.75 22.31 22.33 129,448 -0.41(-1.81%)
Jun 23, 2005 23.28 23.34 22.67 22.74 155,513 -0.59(-2.53%)
Jun 22, 2005 23.43 23.51 23.28 23.33 166,903 -0.10(-0.42%)
Jun 21, 2005 23.35 23.55 23.34 23.42 104,259 +0.05(+0.21%)
Jun 20, 2005 23.44 23.51 23.19 23.37 115,430 -0.11(-0.49%)
Jun 17, 2005 23.55 23.64 23.36 23.49 336,653 -0.07(-0.30%)
Jun 16, 2005 23.54 23.56 23.36 23.56 300,294 +0.05(+0.19%)
Jun 15, 2005 23.70 23.76 23.40 23.51 322,416 -0.16(-0.67%)
Jun 14, 2005 23.59 23.75 23.56 23.67 170,188 +0.08(+0.36%)
Jun 13, 2005 23.78 23.89 23.52 23.59 282,771 -0.15(-0.64%)
Jun 10, 2005 24.15 24.31 23.51 23.74 156,389 -0.41(-1.70%)
Jun 09, 2005 23.51 24.16 23.46 24.15 425,799 +0.88(+3.80%)
Jun 08, 2005 23.70 23.70 22.96 23.27 351,328 -0.43(-1.83%)
Jun 07, 2005 22.66 24.29 22.66 23.70 826,630 +1.04(+4.59%)
Jun 06, 2005 22.09 23.11 22.01 22.66 633,881 +0.52(+2.34%)
Jun 03, 2005 21.03 22.52 21.03 22.14 1,178,835 +1.89(+9.36%)
Jun 02, 2005 20.39 21.42 20.22 20.25 661,041 +0.11(+0.57%)
Jun 01, 2005 19.35 20.29 19.35 20.13 233,270 +0.79(+4.07%)
May 31, 2005 19.29 19.35 19.10 19.35 224,946 +0.11(+0.59%)
May 27, 2005 19.27 19.35 19.14 19.23 135,581 -0.01(-0.06%)
May 26, 2005 19.06 19.34 19.06 19.24 92,212 +0.20(+1.03%)
May 25, 2005 19.32 19.34 18.89 19.05 141,276 -0.30(-1.56%)
May 24, 2005 19.67 19.67 19.31 19.35 118,277 -0.32(-1.61%)
May 23, 2005 19.50 19.89 19.43 19.67 125,943 +0.11(+0.55%)
May 20, 2005 19.63 19.79 19.42 19.56 132,733 -0.07(-0.37%)
May 19, 2005 19.83 19.83 19.46 19.63 163,398 -0.19(-0.98%)
May 18, 2005 18.88 19.90 18.72 19.83 311,902 +0.95(+5.02%)
May 17, 2005 18.14 19.11 18.10 18.88 287,809 +0.73(+4.05%)
May 16, 2005 17.81 18.17 17.81 18.14 93,308 +0.38(+2.16%)
May 13, 2005 18.06 18.18 17.67 17.76 108,859 -0.30(-1.66%)
May 12, 2005 18.03 18.43 17.97 18.06 148,285 +0.07(+0.41%)
May 11, 2005 17.46 18.15 17.42 17.99 187,273 +0.57(+3.29%)
May 10, 2005 17.94 18.17 17.34 17.41 187,273 -0.41(-2.29%)
May 09, 2005 17.55 17.91 17.51 17.82 66,147 +0.27(+1.52%)
May 06, 2005 17.47 17.63 17.29 17.55 79,289 +0.14(+0.79%)
May 05, 2005 17.43 17.51 17.31 17.42 117,182 -0.02(-0.09%)
May 04, 2005 17.06 17.71 17.05 17.43 213,776 +0.32(+1.89%)
May 03, 2005 16.82 17.11 16.78 17.11 225,822 +0.32(+1.90%)
May 02, 2005 16.68 16.82 16.55 16.79 140,619 +0.05(+0.31%)
Apr 29, 2005 16.66 16.83 16.52 16.74 132,295 +0.13(+0.77%)
Apr 28, 2005 16.66 16.78 16.55 16.61 134,048 -0.03(-0.19%)
Apr 27, 2005 16.46 16.76 16.16 16.64 129,667 +0.18(+1.10%)
Apr 26, 2005 17.14 17.14 16.40 16.46 199,100 -0.72(-4.19%)
Apr 25, 2005 16.89 17.23 16.86 17.18 99,002 +0.29(+1.70%)
Apr 22, 2005 17.08 17.19 16.84 16.89 172,378 -0.23(-1.33%)
Apr 21, 2005 16.90 17.35 16.90 17.12 190,558 +0.24(+1.42%)
Apr 20, 2005 16.95 17.05 16.75 16.88 258,677 -0.04(-0.26%)
Apr 19, 2005 16.56 17.14 16.55 16.92 276,638 +0.32(+1.91%)
Apr 18, 2005 16.31 16.66 16.25 16.61 176,978 +0.27(+1.68%)
Apr 15, 2005 16.55 16.65 16.24 16.33 292,189 -0.22(-1.32%)
Apr 14, 2005 17.02 17.06 16.46 16.55 185,520 -0.43(-2.54%)
Apr 13, 2005 17.30 17.33 16.89 16.98 136,895 -0.30(-1.72%)
Apr 12, 2005 17.20 17.30 17.03 17.28 312,559 -0.03(-0.17%)
Apr 11, 2005 17.83 17.83 17.19 17.31 243,783 -0.55(-3.08%)
Apr 08, 2005 18.02 18.02 17.81 17.86 49,063 -0.15(-0.84%)
Apr 07, 2005 18.03 18.05 17.90 18.01 111,706 -0.02(-0.09%)
Apr 06, 2005 17.99 18.26 17.94 18.03 187,492 +0.03(+0.15%)
Apr 05, 2005 18.04 18.11 17.93 18.00 160,551 -0.03(-0.19%)
Apr 04, 2005 18.38 18.38 18.02 18.03 165,150 -0.37(-1.99%)
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.