Indicators

Esco Technologies Inc (NY: ESE )

109.08 +0.92 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.95	40.32	39.48	39.76	472,672	-0.33(-0.82%)
Feb 27, 2007	41.09	41.19	40.09	40.09	551,962	-1.42(-3.41%)
Feb 26, 2007	42.09	42.29	41.25	41.50	688,217	-0.21(-0.50%)
Feb 23, 2007	40.43	41.80	40.34	41.71	475,082	+1.27(+3.14%)
Feb 22, 2007	40.18	40.49	40.04	40.44	295,256	+0.18(+0.45%)
Feb 21, 2007	39.44	40.45	39.10	40.26	348,481	+0.68(+1.71%)
Feb 20, 2007	39.46	39.73	38.68	39.58	223,632	-0.05(-0.12%)
Feb 16, 2007	39.96	39.96	39.08	39.63	301,389	-0.33(-0.82%)
Feb 15, 2007	39.56	40.18	39.46	39.96	267,767	+0.32(+0.81%)
Feb 14, 2007	39.42	39.83	39.11	39.64	229,645	+0.22(+0.56%)
Feb 13, 2007	39.78	39.78	38.90	39.42	253,852	-0.26(-0.67%)
Feb 12, 2007	39.75	40.13	39.45	39.68	171,831	-0.06(-0.16%)
Feb 09, 2007	40.18	40.41	39.26	39.75	490,633	-0.39(-0.98%)
Feb 08, 2007	40.61	40.82	39.92	40.14	477,601	-0.60(-1.48%)
Feb 07, 2007	41.09	41.19	40.49	40.74	623,696	-0.36(-0.87%)
Feb 06, 2007	42.19	42.82	40.95	41.10	1,471,024	-3.26(-7.35%)
Feb 05, 2007	44.16	44.41	43.65	44.36	178,073	+0.20(+0.45%)
Feb 02, 2007	44.50	44.50	43.84	44.16	157,046	-0.31(-0.70%)

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.