Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esco Technologies Inc (NY: ESE )

101.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.302 9.565 9.302 9.565 347,605 +0.29(+3.07%)
May 29, 2003 9.234 9.357 9.234 9.279 352,642 +0.18(+1.96%)
May 28, 2003 9.017 9.154 8.987 9.101 138,428 +0.08(+0.94%)
May 27, 2003 8.754 9.017 8.748 9.017 178,511 +0.25(+2.84%)
May 23, 2003 8.675 8.780 8.647 8.768 192,310 +0.09(+1.03%)
May 22, 2003 8.617 8.697 8.617 8.679 123,753 +0.05(+0.58%)
May 21, 2003 8.640 8.672 8.622 8.629 81,699 -0.02(-0.24%)
May 20, 2003 8.583 8.709 8.583 8.649 111,925 +0.06(+0.72%)
May 19, 2003 8.549 8.601 8.398 8.588 134,924 +0.04(+0.45%)
May 16, 2003 8.595 8.672 8.526 8.549 211,147 -0.06(-0.69%)
May 15, 2003 8.732 8.784 8.606 8.608 233,489 -0.12(-1.41%)
May 14, 2003 8.896 8.900 8.428 8.732 326,578 -0.14(-1.60%)
May 13, 2003 8.675 8.882 8.344 8.873 553,496 -0.05(-0.54%)
May 12, 2003 8.880 8.937 8.814 8.921 97,907 +0.02(+0.21%)
May 09, 2003 8.823 8.903 8.818 8.903 245,097 +0.09(+0.98%)
May 08, 2003 8.948 8.948 8.663 8.816 111,706 -0.14(-1.58%)
May 07, 2003 9.017 9.017 8.937 8.958 80,823 -0.05(-0.61%)
May 06, 2003 8.903 9.012 8.903 9.012 270,724 +0.11(+1.28%)
May 05, 2003 8.907 8.926 8.869 8.898 143,685 -0.01(-0.10%)
May 02, 2003 8.853 8.907 8.848 8.907 161,865 +0.04(+0.41%)
May 01, 2003 8.894 8.914 8.825 8.871 355,271 -0.08(-0.89%)
Apr 30, 2003 8.907 8.960 8.894 8.951 217,499 +0.05(+0.51%)
Apr 29, 2003 8.789 8.960 8.789 8.905 169,531 +0.09(+1.06%)
Apr 28, 2003 8.670 8.846 8.670 8.811 145,656 +0.14(+1.63%)
Apr 25, 2003 8.647 8.727 8.617 8.670 181,140 +0.02(+0.21%)
Apr 24, 2003 8.617 8.659 8.563 8.652 206,986 +0.00(+0.03%)
Apr 23, 2003 8.675 8.857 8.629 8.649 227,356 -0.03(-0.32%)
Apr 22, 2003 8.492 8.677 8.490 8.677 170,188 +0.18(+2.10%)
Apr 21, 2003 8.446 8.515 8.419 8.499 108,640 +0.05(+0.59%)
Apr 17, 2003 8.444 8.480 8.426 8.448 211,366 +0.00(+0.03%)
Apr 16, 2003 8.332 8.476 8.332 8.446 199,758 +0.08(+0.93%)
Apr 15, 2003 8.264 8.471 8.264 8.369 148,942 +0.13(+1.55%)
Apr 14, 2003 8.104 8.382 8.104 8.241 468,949 +0.38(+4.79%)
Apr 11, 2003 7.841 7.894 7.807 7.864 84,984 +0.00(+0.00%)
Apr 10, 2003 7.807 7.869 7.807 7.864 122,877 +0.05(+0.70%)
Apr 09, 2003 7.761 7.837 7.739 7.809 117,401 +0.04(+0.56%)
Apr 08, 2003 7.816 7.876 7.761 7.766 130,762 -0.05(-0.67%)
Apr 07, 2003 7.693 7.818 7.693 7.818 177,197 +0.06(+0.74%)
Apr 04, 2003 7.670 7.761 7.670 7.761 130,324 +0.11(+1.49%)
Apr 03, 2003 7.579 7.647 7.579 7.647 241,593 +0.07(+0.90%)
Apr 02, 2003 7.556 7.736 7.554 7.579 138,647 +0.00(+0.00%)
Apr 01, 2003 7.522 7.581 7.522 7.579 251,230 +0.09(+1.22%)
Mar 31, 2003 7.455 7.510 7.442 7.487 63,957 +0.03(+0.46%)
Mar 28, 2003 7.465 7.476 7.421 7.453 42,273 -0.03(-0.34%)
Mar 27, 2003 7.396 7.501 7.394 7.478 43,806 +0.06(+0.80%)
Mar 26, 2003 7.510 7.510 7.392 7.419 70,747 -0.09(-1.25%)
Mar 25, 2003 7.506 7.529 7.421 7.513 77,975 -0.01(-0.15%)
Mar 24, 2003 7.535 7.545 7.476 7.524 56,510 -0.03(-0.42%)
Mar 21, 2003 7.510 7.556 7.453 7.556 143,685 +0.05(+0.61%)
Mar 20, 2003 7.442 7.533 7.437 7.510 135,800 +0.03(+0.46%)
Mar 19, 2003 7.476 7.497 7.405 7.476 91,117 -0.03(-0.46%)
Mar 18, 2003 7.659 7.784 7.483 7.510 187,492 -0.10(-1.35%)
Mar 17, 2003 7.122 7.624 7.095 7.613 195,377 +0.51(+7.13%)
Mar 14, 2003 7.077 7.122 7.077 7.106 139,085 +0.03(+0.48%)
Mar 13, 2003 7.049 7.090 7.047 7.072 160,989 +0.02(+0.32%)
Mar 12, 2003 7.042 7.054 7.019 7.049 86,298 -0.00(-0.03%)
Mar 11, 2003 7.088 7.088 7.019 7.051 101,850 -0.05(-0.68%)
Mar 10, 2003 7.186 7.191 7.099 7.099 74,909 -0.09(-1.21%)
Mar 07, 2003 7.248 7.250 7.134 7.186 125,724 -0.10(-1.32%)
Mar 06, 2003 7.339 7.346 7.236 7.282 99,002 -0.05(-0.62%)
Mar 05, 2003 7.433 7.433 7.168 7.328 176,759 -0.10(-1.38%)
Mar 04, 2003 7.618 7.618 7.430 7.430 137,990 -0.21(-2.72%)
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.