Chronicle Journal: Finance

Esco Technologies Inc (NY: ESE )

100.41 USD -2.63 (-2.55%)
Streaming Delayed Price Updated: 2:43 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 99.96 103.36 99.00 103.04 158,357 +3.61(+3.63%)
Nov 23, 2020 99.09 99.63 97.60 99.43 140,845 +1.18(+1.20%)
Nov 20, 2020 97.30 99.01 90.45 98.25 229,900 -0.45(-0.46%)
Nov 19, 2020 98.85 99.27 97.08 98.70 115,846 -0.65(-0.65%)
Nov 18, 2020 100.75 101.23 99.35 99.35 85,442 -1.24(-1.23%)
Nov 17, 2020 98.54 100.59 96.95 100.59 91,590 +1.16(+1.17%)
Nov 16, 2020 98.43 99.73 97.34 99.43 77,909 +3.07(+3.19%)
Nov 13, 2020 94.81 96.79 94.43 96.36 59,200 +2.59(+2.76%)
Nov 12, 2020 96.65 97.76 92.96 93.77 74,766 -4.03(-4.12%)
Nov 11, 2020 98.84 99.18 96.20 97.80 82,404 -0.56(-0.57%)
Nov 10, 2020 97.02 101.25 97.02 98.36 170,197 +2.24(+2.33%)
Nov 09, 2020 95.14 97.09 93.85 96.12 136,159 +8.02(+9.10%)
Nov 06, 2020 88.48 88.89 87.37 88.10 42,400 +0.11(+0.13%)
Nov 05, 2020 85.21 88.26 85.21 87.99 70,674 +3.25(+3.84%)
Nov 04, 2020 85.00 86.11 82.92 84.74 66,630 -1.79(-2.07%)
Nov 03, 2020 86.85 87.28 86.00 86.53 101,213 +1.32(+1.55%)
Nov 02, 2020 84.91 86.71 84.51 85.21 84,492 +1.52(+1.82%)
Oct 30, 2020 84.10 85.30 83.12 83.69 132,500 -0.78(-0.92%)
Oct 29, 2020 82.39 84.94 82.07 84.47 97,080 +1.56(+1.88%)
Oct 28, 2020 85.16 85.71 82.68 82.91 54,984 -3.81(-4.39%)
Oct 27, 2020 87.82 87.82 86.32 86.72 55,489 -1.32(-1.50%)
Oct 26, 2020 87.72 88.42 86.90 88.04 54,232 -0.70(-0.79%)
Oct 23, 2020 88.81 89.33 88.11 88.74 38,600 +0.41(+0.46%)
Oct 22, 2020 88.09 88.60 87.18 88.33 72,842 +0.51(+0.58%)
Oct 21, 2020 87.28 88.45 87.15 87.82 66,157 +0.63(+0.72%)
Oct 20, 2020 87.77 88.52 86.72 87.19 69,154 +0.15(+0.17%)
Oct 19, 2020 87.93 88.82 86.80 87.04 69,598 -0.81(-0.92%)
Oct 16, 2020 87.36 88.80 87.36 87.85 64,700 +0.61(+0.70%)
Oct 15, 2020 85.29 87.40 84.84 87.24 44,405 +0.89(+1.03%)
Oct 14, 2020 86.62 87.28 86.29 86.35 58,271 +0.08(+0.09%)
Oct 13, 2020 85.90 86.81 85.21 86.27 64,405 -0.46(-0.53%)
Oct 12, 2020 85.83 87.06 85.83 86.73 59,589 +0.90(+1.05%)
Oct 09, 2020 85.96 87.07 85.54 85.83 52,200 +0.63(+0.74%)
Oct 08, 2020 85.35 86.10 84.79 85.20 56,796 +0.85(+1.01%)
Oct 07, 2020 84.94 85.87 83.76 84.35 141,129 +0.22(+0.26%)
Oct 06, 2020 85.44 86.00 83.90 84.13 191,093 -0.31(-0.37%)
Oct 05, 2020 83.21 84.68 83.21 84.44 98,873 +1.85(+2.24%)
Oct 02, 2020 80.27 83.28 80.27 82.59 128,300 +0.83(+1.02%)
Oct 01, 2020 80.93 81.92 79.45 81.76 111,441 +1.20(+1.49%)
Sep 30, 2020 81.01 82.22 80.14 80.56 102,206 -0.48(-0.59%)
Sep 29, 2020 80.77 82.02 80.51 81.04 124,369 +0.37(+0.46%)
Sep 28, 2020 80.03 81.96 80.03 80.67 96,882 +1.35(+1.70%)
Sep 25, 2020 79.02 80.06 78.97 79.32 67,500 -0.34(-0.43%)
Sep 24, 2020 78.49 80.00 78.30 79.66 105,509 +1.16(+1.48%)
Sep 23, 2020 80.15 81.20 78.45 78.50 105,810 -2.04(-2.53%)
Sep 22, 2020 80.19 80.96 79.20 80.54 110,966 +0.54(+0.68%)
Sep 21, 2020 82.73 83.02 78.83 80.00 168,231 -4.48(-5.30%)
Sep 18, 2020 85.81 86.31 83.93 84.48 362,300 -0.56(-0.66%)
Sep 17, 2020 85.35 85.91 84.53 85.04 112,300 -1.10(-1.28%)
Sep 16, 2020 86.06 87.29 85.13 86.14 100,798 +0.66(+0.77%)
Sep 15, 2020 86.83 86.83 85.31 85.48 59,855 -0.97(-1.12%)
Sep 14, 2020 86.62 87.24 86.12 86.45 76,065 +0.44(+0.51%)
Sep 11, 2020 86.82 87.39 85.19 86.01 92,400 -0.51(-0.59%)
Sep 10, 2020 86.74 87.32 86.09 86.52 90,042 -0.12(-0.14%)
Sep 09, 2020 86.19 87.10 86.18 86.64 76,793 +1.05(+1.23%)
Sep 08, 2020 85.88 86.37 84.72 85.59 111,767 -1.21(-1.39%)
Sep 04, 2020 88.58 88.85 86.38 86.80 70,100 -0.36(-0.41%)
Sep 03, 2020 90.99 90.99 86.42 87.16 77,547 -3.82(-4.20%)
Sep 02, 2020 91.33 91.36 89.46 90.98 66,305 -0.12(-0.13%)
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.