Skip to main content

Esco Technologies Inc (NY: ESE )

107.05 +1.19 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.70 41.00 39.99 40.45 223,632 -0.38(-0.94%)
Nov 29, 2006 40.92 41.27 40.52 40.83 222,865 +0.05(+0.13%)
Nov 28, 2006 41.47 41.78 40.62 40.78 320,664 -0.72(-1.74%)
Nov 27, 2006 42.09 42.30 41.32 41.50 362,389 -1.25(-2.93%)
Nov 24, 2006 41.95 42.88 41.82 42.75 50,706 +0.63(+1.50%)
Nov 22, 2006 42.24 42.57 42.00 42.12 199,758 -0.11(-0.26%)
Nov 21, 2006 42.45 42.62 42.11 42.23 273,900 -0.23(-0.54%)
Nov 20, 2006 42.44 42.58 42.09 42.46 196,362 +0.01(+0.02%)
Nov 17, 2006 43.45 43.45 42.26 42.45 222,865 -0.97(-2.23%)
Nov 16, 2006 43.73 43.73 42.38 43.42 379,803 -0.31(-0.71%)
Nov 15, 2006 38.79 45.00 38.33 43.73 1,604,634 +4.37(+11.11%)
Nov 14, 2006 40.04 40.04 39.35 39.35 393,383 -0.37(-0.92%)
Nov 13, 2006 40.04 40.21 39.68 39.72 423,062 -0.25(-0.62%)
Nov 10, 2006 39.90 40.13 39.74 39.97 314,421 +0.05(+0.14%)
Nov 09, 2006 40.04 40.36 39.61 39.91 304,565 -0.15(-0.36%)
Nov 08, 2006 39.66 40.18 39.46 40.06 291,642 +0.22(+0.55%)
Nov 07, 2006 39.85 40.62 39.81 39.84 180,045 +0.06(+0.16%)
Nov 06, 2006 38.73 40.02 38.58 39.77 330,739 +1.31(+3.42%)
Nov 03, 2006 39.14 39.52 38.24 38.46 162,741 -0.49(-1.27%)
Nov 02, 2006 38.93 39.29 38.72 38.95 251,230 -0.11(-0.28%)
Nov 01, 2006 39.88 40.23 39.02 39.06 307,303 -0.58(-1.47%)
Oct 31, 2006 40.50 40.82 39.54 39.65 257,801 -0.77(-1.90%)
Oct 30, 2006 40.42 40.80 40.01 40.41 169,421 -0.24(-0.58%)
Oct 27, 2006 41.57 41.57 40.46 40.65 224,508 -1.12(-2.69%)
Oct 26, 2006 40.82 41.93 40.62 41.77 229,108 +1.16(+2.86%)
Oct 25, 2006 41.45 42.11 40.61 40.61 432,261 -0.69(-1.68%)
Oct 24, 2006 41.35 41.87 41.11 41.31 192,201 -0.32(-0.77%)
Oct 23, 2006 40.54 41.79 40.40 41.63 262,072 +0.87(+2.13%)
Oct 20, 2006 41.67 41.77 40.73 40.76 124,410 -0.70(-1.70%)
Oct 19, 2006 40.35 41.56 40.23 41.46 176,869 +0.56(+1.36%)
Oct 18, 2006 41.64 41.96 40.66 40.91 294,708 -0.53(-1.28%)
Oct 17, 2006 42.30 42.40 41.28 41.44 343,443 -1.09(-2.56%)
Oct 16, 2006 42.87 43.75 42.49 42.52 302,155 +0.42(+1.00%)
Oct 13, 2006 41.62 42.46 41.28 42.10 227,137 +0.48(+1.16%)
Oct 12, 2006 41.41 41.98 41.18 41.62 413,534 +0.38(+0.93%)
Oct 11, 2006 41.80 41.88 40.88 41.24 248,054 -0.56(-1.33%)
Oct 10, 2006 41.84 42.07 41.38 41.79 208,081 +0.07(+0.17%)
Oct 09, 2006 41.66 42.00 40.87 41.72 446,170 -0.20(-0.48%)
Oct 06, 2006 41.60 42.37 41.14 41.92 354,942 +0.09(+0.22%)
Oct 05, 2006 41.66 41.88 41.46 41.83 288,247 +0.11(+0.26%)
Oct 04, 2006 41.13 41.78 41.01 41.72 334,901 +0.59(+1.44%)
Oct 03, 2006 40.97 41.28 40.63 41.13 434,013 +0.22(+0.54%)
Oct 02, 2006 41.41 41.58 40.78 40.91 409,481 -1.13(-2.69%)
Sep 29, 2006 42.92 43.04 42.01 42.04 280,471 -1.00(-2.31%)
Sep 28, 2006 42.87 43.52 42.57 43.03 456,245 +0.11(+0.26%)
Sep 27, 2006 42.96 43.46 42.60 42.93 290,656 -0.34(-0.78%)
Sep 26, 2006 42.00 43.33 41.72 43.26 693,786 +1.27(+3.02%)
Sep 25, 2006 42.79 42.97 41.36 41.99 687,982 -1.41(-3.24%)
Sep 22, 2006 44.61 44.61 43.24 43.40 296,461 -1.39(-3.10%)
Sep 21, 2006 46.07 46.14 44.40 44.79 128,791 -1.23(-2.68%)
Sep 20, 2006 45.43 46.44 45.39 46.02 152,227 +0.90(+2.00%)
Sep 19, 2006 45.62 45.80 43.94 45.12 383,745 -0.47(-1.02%)
Sep 18, 2006 46.34 46.60 45.52 45.58 162,960 -0.76(-1.64%)
Sep 15, 2006 46.94 47.81 46.27 46.34 328,658 -0.26(-0.55%)
Sep 14, 2006 45.98 46.97 45.72 46.60 215,528 +0.26(+0.55%)
Sep 13, 2006 45.29 46.37 45.21 46.34 183,330 +0.96(+2.11%)
Sep 12, 2006 44.37 45.94 44.37 45.38 253,640 +1.01(+2.28%)
Sep 11, 2006 45.60 45.70 43.93 44.37 446,717 -1.30(-2.84%)
Sep 08, 2006 45.21 46.29 45.20 45.66 314,750 +0.46(+1.01%)
Sep 07, 2006 45.90 45.91 44.51 45.21 452,631 -1.07(-2.31%)
Sep 06, 2006 47.05 47.06 46.08 46.28 253,530 -1.00(-2.12%)
Sep 05, 2006 47.21 47.68 46.89 47.28 222,646 +0.30(+0.64%)
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.