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 (%)
Sep 28, 2012	35.88	36.68	35.55	36.29	92,589	+0.21(+0.57%)
Sep 27, 2012	35.83	36.14	35.70	36.08	73,832	+0.34(+0.94%)
Sep 26, 2012	36.05	36.16	35.58	35.75	50,345	-0.32(-0.88%)
Sep 25, 2012	36.64	36.90	35.98	36.06	140,883	-0.47(-1.28%)
Sep 24, 2012	36.13	36.67	35.88	36.53	58,775	+0.28(+0.77%)
Sep 21, 2012	36.34	36.43	36.07	36.25	138,775	+0.42(+1.17%)
Sep 20, 2012	35.44	36.01	35.44	35.83	80,827	+0.12(+0.34%)
Sep 19, 2012	35.75	36.24	35.66	35.71	82,250	-0.05(-0.13%)
Sep 18, 2012	35.63	35.83	35.51	35.76	103,622	-0.07(-0.18%)
Sep 17, 2012	36.31	36.46	35.47	35.82	61,599	-0.64(-1.74%)
Sep 14, 2012	36.16	36.67	36.04	36.46	118,666	+0.43(+1.19%)
Sep 13, 2012	35.24	36.28	35.08	36.03	87,161	+0.70(+1.98%)
Sep 12, 2012	35.16	35.47	35.02	35.33	65,744	+0.28(+0.80%)
Sep 11, 2012	34.75	35.25	34.73	35.05	58,416	+0.36(+1.05%)
Sep 10, 2012	34.36	34.84	34.26	34.68	68,852	+0.21(+0.60%)
Sep 07, 2012	34.59	34.76	34.33	34.48	135,684	-0.07(-0.22%)
Sep 06, 2012	33.87	34.64	33.83	34.55	171,249	+0.92(+2.75%)
Sep 05, 2012	32.89	33.83	32.68	33.63	141,192	+0.84(+2.56%)

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.