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 -2.61 (-2.51%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2002 6.857 6.901 6.620 6.620 49,282 -0.24(-3.56%)
Jul 30, 2002 6.568 6.871 6.494 6.864 202,824 +0.27(+4.08%)
Jul 29, 2002 6.647 6.711 6.563 6.595 100,317 -0.03(-0.38%)
Jul 26, 2002 6.490 6.620 6.490 6.620 35,045 +0.13(+2.00%)
Jul 25, 2002 6.437 6.682 6.255 6.490 123,096 +0.00(+0.00%)
Jul 24, 2002 5.940 6.529 5.935 6.490 341,910 +0.40(+6.64%)
Jul 23, 2002 6.209 6.262 5.890 6.086 208,519 -0.32(-4.96%)
Jul 22, 2002 6.798 6.862 6.300 6.403 217,061 -0.40(-5.87%)
Jul 19, 2002 6.862 6.944 6.757 6.803 122,439 -0.58(-7.91%)
Jul 17, 2002 7.339 7.590 7.305 7.387 146,313 +0.08(+1.06%)
Jul 12, 2002 7.305 7.396 7.305 7.309 78,632 +0.03(+0.38%)
Jul 11, 2002 7.414 7.460 7.282 7.282 122,658 -0.14(-1.85%)
Jul 10, 2002 7.579 7.586 7.353 7.419 107,983 -0.22(-2.84%)
Jul 09, 2002 7.339 7.636 7.339 7.636 105,573 +0.33(+4.47%)
Jul 08, 2002 7.485 7.485 7.309 7.309 58,043 -0.18(-2.41%)
Jul 05, 2002 7.437 7.608 7.437 7.490 84,546 +0.06(+0.80%)
Jul 04, 2002 7.533 7.670 7.145 7.430 139,962 +0.00(+0.00%)
Jul 03, 2002 7.533 7.670 7.145 7.430 139,962 -0.12(-1.60%)
Jul 02, 2002 7.857 7.939 7.362 7.551 182,235 -0.31(-3.89%)
Jul 01, 2002 7.919 7.985 7.796 7.857 215,747 -0.13(-1.66%)
Jun 28, 2002 7.576 7.990 7.576 7.990 561,819 +0.41(+5.45%)
Jun 27, 2002 7.357 7.586 7.284 7.576 274,010 +0.23(+3.07%)
Jun 26, 2002 7.236 7.396 7.214 7.350 109,078 +0.02(+0.22%)
Jun 25, 2002 7.328 7.531 7.184 7.335 132,076 +0.27(+3.81%)
Jun 21, 2002 7.522 7.522 7.054 7.065 326,139 -0.45(-5.98%)
Jun 20, 2002 7.465 7.729 7.339 7.515 280,362 +0.12(+1.60%)
Jun 19, 2002 7.168 7.510 7.111 7.396 342,567 +0.18(+2.53%)
Jun 18, 2002 7.234 7.487 7.214 7.214 349,138 -0.05(-0.75%)
Jun 17, 2002 7.122 7.273 7.074 7.268 211,147 +0.18(+2.54%)
Jun 14, 2002 6.720 7.145 6.369 7.088 1,009,741 -0.47(-6.25%)
Jun 12, 2002 7.727 7.832 7.545 7.561 194,501 -0.18(-2.39%)
Jun 11, 2002 7.830 7.990 7.704 7.745 176,759 -0.07(-0.91%)
Jun 10, 2002 7.503 7.841 7.503 7.816 335,120 +0.33(+4.45%)
Jun 07, 2002 7.232 7.487 7.156 7.483 235,241 +0.23(+3.15%)
Jun 06, 2002 7.647 7.647 7.193 7.255 376,736 -0.43(-5.56%)
Jun 05, 2002 7.841 7.869 7.681 7.681 113,020 -0.42(-5.24%)
May 31, 2002 8.047 8.191 8.047 8.106 242,469 -0.17(-2.04%)
May 28, 2002 8.366 8.389 8.245 8.275 82,794 -0.09(-1.09%)
May 27, 2002 8.451 8.469 8.366 8.366 160,551 +0.00(+0.00%)
May 24, 2002 8.451 8.469 8.366 8.366 160,551 -0.06(-0.68%)
May 23, 2002 8.446 8.492 8.355 8.423 373,451 -0.03(-0.35%)
May 22, 2002 8.476 8.592 8.426 8.453 226,260 -0.02(-0.19%)
May 21, 2002 8.752 8.784 8.232 8.469 553,715 -0.28(-3.23%)
May 20, 2002 8.853 8.894 8.732 8.752 49,720 -0.13(-1.46%)
May 17, 2002 8.891 9.108 8.850 8.882 137,771 +0.01(+0.15%)
May 16, 2002 8.914 8.914 8.811 8.869 81,261 +0.00(+0.00%)
May 15, 2002 8.656 8.869 8.631 8.869 186,177 +0.24(+2.78%)
May 14, 2002 8.590 8.720 8.549 8.629 131,419 +0.07(+0.77%)
May 13, 2002 8.613 8.652 8.551 8.563 71,623 -0.00(-0.05%)
May 10, 2002 8.652 8.679 8.560 8.567 113,240 -0.08(-0.98%)
May 09, 2002 8.693 8.720 8.629 8.652 297,008 -0.05(-0.58%)
May 08, 2002 8.891 8.960 8.503 8.702 381,555 -0.18(-2.01%)
May 07, 2002 8.921 8.939 8.830 8.880 123,096 -0.02(-0.21%)
May 06, 2002 9.154 9.165 8.834 8.898 9,856,480 -0.23(-2.53%)
May 03, 2002 9.314 9.314 9.047 9.129 78,413 -0.16(-1.67%)
May 02, 2002 9.257 9.359 9.222 9.284 119,372 -0.03(-0.32%)
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.