Skip to main content

Esco Technologies Inc (NY: ESE )

123.50 +0.79 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 42.13 43.56 42.03 42.63 333,688 +0.45(+1.06%)
Jun 27, 2008 42.33 42.82 41.60 42.18 405,091 -0.08(-0.19%)
Jun 26, 2008 44.03 44.03 42.16 42.26 306,185 -2.40(-5.37%)
Jun 25, 2008 43.42 45.18 43.42 44.66 286,037 +1.47(+3.41%)
Jun 24, 2008 43.99 44.27 43.12 43.19 217,243 -1.17(-2.64%)
Jun 23, 2008 43.70 44.64 42.84 44.36 247,506 +0.96(+2.22%)
Jun 20, 2008 44.85 45.10 42.98 43.40 335,486 -1.82(-4.02%)
Jun 19, 2008 44.40 45.22 44.23 45.22 196,250 +0.73(+1.63%)
Jun 18, 2008 44.56 45.09 43.49 44.49 255,419 -0.22(-0.49%)
Jun 17, 2008 46.27 46.31 44.62 44.71 438,295 -1.63(-3.51%)
Jun 16, 2008 46.45 46.83 46.04 46.33 142,611 -0.48(-1.03%)
Jun 13, 2008 46.61 47.01 46.05 46.81 178,244 +0.74(+1.60%)
Jun 12, 2008 45.42 46.55 45.14 46.08 354,717 +1.06(+2.36%)
Jun 11, 2008 45.15 45.72 44.94 45.02 240,276 -0.16(-0.36%)
Jun 10, 2008 45.09 45.38 44.56 45.18 259,234 -0.37(-0.82%)
Jun 09, 2008 45.04 45.81 44.46 45.55 197,752 +0.52(+1.15%)
Jun 06, 2008 46.11 46.44 45.01 45.03 131,265 -1.34(-2.88%)
Jun 05, 2008 45.72 46.61 45.45 46.37 199,574 +0.69(+1.51%)
Jun 04, 2008 45.33 46.30 45.20 45.68 199,534 +0.25(+0.54%)
Jun 03, 2008 46.22 46.37 44.67 45.43 241,770 -0.72(-1.56%)
Jun 02, 2008 46.50 46.77 45.42 46.15 196,588 -0.65(-1.38%)
May 30, 2008 46.18 47.34 45.57 46.80 174,964 +0.43(+0.92%)
May 29, 2008 45.68 47.00 45.68 46.37 210,698 +0.64(+1.39%)
May 28, 2008 45.70 46.64 45.64 45.73 253,414 +0.14(+0.30%)
May 27, 2008 44.45 45.91 44.45 45.60 220,626 +1.23(+2.76%)
May 26, 2008 44.62 44.70 43.61 44.37 0 +0.00(+0.00%)
May 23, 2008 44.62 44.70 43.61 44.37 144,466 -0.38(-0.85%)
May 22, 2008 44.73 45.06 44.35 44.75 412,033 +0.24(+0.53%)
May 21, 2008 44.38 44.69 44.09 44.52 501,106 +0.42(+0.95%)
May 20, 2008 44.02 44.36 43.55 44.10 107,859 -0.47(-1.06%)
May 19, 2008 44.43 45.33 43.86 44.57 252,253 +0.04(+0.08%)
May 16, 2008 44.23 44.77 42.72 44.53 427,426 +0.39(+0.89%)
May 15, 2008 44.80 44.80 43.66 44.14 292,540 -0.74(-1.66%)
May 14, 2008 45.66 45.66 44.81 44.89 287,260 -0.89(-1.94%)
May 13, 2008 44.65 46.01 44.56 45.78 277,626 +1.17(+2.63%)
May 12, 2008 44.86 45.33 44.06 44.61 295,264 -0.06(-0.14%)
May 09, 2008 43.11 45.03 42.96 44.67 537,031 +0.92(+2.10%)
May 08, 2008 42.30 43.86 42.30 43.75 429,674 +1.46(+3.46%)
May 07, 2008 42.43 43.77 39.16 42.29 692,604 -0.94(-2.19%)
May 06, 2008 42.69 43.32 42.24 43.23 305,291 +0.34(+0.78%)
May 05, 2008 42.44 43.62 42.44 42.90 308,534 +0.45(+1.07%)
May 02, 2008 43.73 43.79 42.24 42.44 272,034 -1.10(-2.52%)
May 01, 2008 42.37 43.92 42.36 43.54 258,397 +1.24(+2.94%)
Apr 30, 2008 42.87 43.29 42.24 42.30 291,658 -0.35(-0.83%)
Apr 29, 2008 42.44 42.87 42.20 42.65 229,665 +0.25(+0.58%)
Apr 28, 2008 42.29 42.87 41.89 42.41 225,356 -0.02(-0.04%)
Apr 25, 2008 42.24 42.80 41.26 42.43 278,519 +0.86(+2.08%)
Apr 24, 2008 41.15 41.93 40.52 41.56 185,904 +0.65(+1.60%)
Apr 23, 2008 41.35 41.88 40.88 40.91 247,572 -0.18(-0.44%)
Apr 22, 2008 40.65 41.43 40.43 41.09 244,668 +0.18(+0.44%)
Apr 21, 2008 40.31 40.95 40.31 40.91 155,486 +0.24(+0.58%)
Apr 18, 2008 40.43 41.05 40.41 40.67 308,476 +0.47(+1.18%)
Apr 17, 2008 39.46 40.42 38.88 40.20 357,763 +0.49(+1.24%)
Apr 16, 2008 37.25 39.72 37.25 39.71 510,621 +2.80(+7.58%)
Apr 15, 2008 36.28 37.10 36.23 36.91 258,057 +1.16(+3.25%)
Apr 14, 2008 35.47 36.40 35.18 35.75 132,251 +0.34(+0.95%)
Apr 11, 2008 36.77 36.77 35.33 35.41 220,259 -1.84(-4.95%)
Apr 10, 2008 36.63 37.46 35.99 37.26 228,909 +0.54(+1.46%)
Apr 09, 2008 37.33 37.84 36.27 36.72 317,451 -0.80(-2.13%)
Apr 08, 2008 36.79 37.65 36.49 37.52 258,121 +0.35(+0.93%)
Apr 07, 2008 37.49 38.02 37.07 37.18 161,862 -0.21(-0.56%)
Apr 04, 2008 37.00 37.92 36.94 37.38 271,220 +0.53(+1.43%)
Apr 03, 2008 36.98 37.38 36.54 36.86 252,507 -0.39(-1.05%)
Apr 02, 2008 37.20 37.84 36.61 37.25 245,133 +0.33(+0.89%)
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.