Chronicle Journal: Finance

Esco Technologies Inc (NY: ESE )

90.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 90.74 92.05 90.50 90.64 116,297 +0.24(+0.27%)
Jun 22, 2021 90.76 90.91 89.70 90.40 91,728 -0.92(-1.01%)
Jun 21, 2021 90.24 91.81 90.10 91.32 136,053 +1.49(+1.66%)
Jun 18, 2021 90.27 91.08 89.31 89.83 260,001 -1.31(-1.44%)
Jun 17, 2021 91.62 91.65 90.40 91.14 165,397 -0.60(-0.65%)
Jun 16, 2021 91.42 92.16 90.87 91.74 240,591 +0.50(+0.55%)
Jun 15, 2021 89.57 91.61 89.35 91.24 285,924 +2.07(+2.32%)
Jun 14, 2021 90.10 90.12 88.60 89.17 131,380 -0.85(-0.94%)
Jun 11, 2021 88.86 90.02 88.80 90.02 137,447 +1.15(+1.29%)
Jun 10, 2021 90.88 91.03 88.61 88.87 122,095 -1.98(-2.18%)
Jun 09, 2021 92.30 92.30 90.75 90.85 96,672 -1.35(-1.46%)
Jun 08, 2021 91.74 93.05 91.15 92.20 107,551 +0.82(+0.90%)
Jun 07, 2021 91.67 91.85 90.76 91.38 103,502 -0.58(-0.63%)
Jun 04, 2021 92.57 92.57 91.60 91.96 63,521 -0.23(-0.25%)
Jun 03, 2021 91.90 92.41 90.11 92.19 102,685 -0.02(-0.02%)
Jun 02, 2021 95.37 95.37 92.08 92.21 166,816 -3.12(-3.27%)
Jun 01, 2021 95.25 96.66 94.92 95.33 99,302 +0.69(+0.73%)
May 28, 2021 95.03 95.04 93.20 94.64 81,277 +0.11(+0.12%)
May 27, 2021 95.89 96.73 94.50 94.53 187,756 -0.26(-0.27%)
May 26, 2021 93.45 95.16 93.23 94.79 127,385 +1.12(+1.20%)
May 25, 2021 95.11 95.11 93.23 93.67 121,580 -0.83(-0.88%)
May 24, 2021 94.68 94.86 93.19 94.50 142,222 -0.19(-0.20%)
May 21, 2021 95.49 96.10 93.21 94.69 140,259 +0.27(+0.29%)
May 20, 2021 96.65 97.03 93.94 94.42 133,090 -1.47(-1.53%)
May 19, 2021 97.52 97.52 95.29 95.89 106,106 -2.85(-2.89%)
May 18, 2021 99.62 100.23 98.26 98.74 165,716 -1.15(-1.15%)
May 17, 2021 101.21 101.61 99.61 99.89 65,495 -2.06(-2.02%)
May 14, 2021 102.52 102.52 101.56 101.95 90,779 +0.17(+0.17%)
May 13, 2021 100.02 102.26 100.02 101.78 165,651 +2.43(+2.45%)
May 12, 2021 102.62 103.35 99.24 99.35 125,976 -4.11(-3.97%)
May 11, 2021 103.66 104.21 103.00 103.46 100,145 -0.97(-0.93%)
May 10, 2021 109.37 109.37 104.42 104.43 111,288 -5.11(-4.66%)
May 07, 2021 110.40 111.39 109.53 109.54 63,474 -1.20(-1.08%)
May 06, 2021 109.31 110.78 107.84 110.74 176,221 +1.72(+1.58%)
May 05, 2021 108.97 110.30 107.29 109.02 128,583 -0.34(-0.31%)
May 04, 2021 108.97 109.72 108.17 109.36 74,246 -0.21(-0.19%)
May 03, 2021 109.50 110.77 108.07 109.57 137,278 +0.81(+0.74%)
Apr 30, 2021 110.16 111.88 107.85 108.76 124,300 -2.71(-2.43%)
Apr 29, 2021 112.79 112.79 110.89 111.47 138,387 -0.39(-0.35%)
Apr 28, 2021 112.12 114.00 111.55 111.86 41,036 -0.48(-0.43%)
Apr 27, 2021 112.47 112.51 111.43 112.34 55,050 +0.27(+0.24%)
Apr 26, 2021 112.68 113.41 111.96 112.07 39,106 -0.13(-0.12%)
Apr 23, 2021 110.55 112.80 109.44 112.20 85,000 +2.45(+2.23%)
Apr 22, 2021 110.87 111.57 109.25 109.75 56,885 -0.44(-0.40%)
Apr 21, 2021 109.88 111.02 109.55 110.19 75,296 +0.96(+0.88%)
Apr 20, 2021 108.61 109.33 107.33 109.23 129,463 +0.67(+0.62%)
Apr 19, 2021 109.03 109.03 107.69 108.56 62,016 -1.10(-1.00%)
Apr 16, 2021 111.00 111.43 108.74 109.66 51,000 -0.17(-0.15%)
Apr 15, 2021 110.63 110.63 108.89 109.83 36,392 -0.29(-0.26%)
Apr 14, 2021 109.05 111.00 109.05 110.12 45,661 +0.78(+0.71%)
Apr 13, 2021 111.45 111.45 109.14 109.34 73,713 -2.05(-1.84%)
Apr 12, 2021 111.58 111.64 110.78 111.39 61,856 +0.18(+0.16%)
Apr 09, 2021 110.16 111.35 107.94 111.21 57,400 +0.79(+0.72%)
Apr 08, 2021 111.04 111.04 109.36 110.42 77,742 +0.35(+0.32%)
Apr 07, 2021 111.92 111.92 109.55 110.07 71,443 -1.42(-1.27%)
Apr 06, 2021 113.11 113.84 111.36 111.49 69,876 -1.22(-1.08%)
Apr 05, 2021 111.27 113.00 110.70 112.71 79,564 +1.87(+1.69%)
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.