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, 2018	65.65	66.87	65.65	66.58	79,827	+0.73(+1.11%)
Sep 27, 2018	65.21	66.33	65.06	65.84	51,347	+0.83(+1.28%)
Sep 26, 2018	65.99	66.38	64.91	65.01	48,506	-1.03(-1.56%)
Sep 25, 2018	65.75	66.38	65.45	66.04	44,251	+0.34(+0.52%)
Sep 24, 2018	66.09	66.28	64.84	65.70	50,508	-0.64(-0.96%)
Sep 21, 2018	66.43	66.72	66.09	66.33	177,030	-0.05(-0.07%)
Sep 20, 2018	65.31	66.38	65.31	66.38	60,278	+1.57(+2.42%)
Sep 19, 2018	65.60	66.09	64.65	64.82	113,309	-0.64(-0.97%)
Sep 18, 2018	65.79	65.89	65.40	65.45	70,302	-0.20(-0.30%)
Sep 17, 2018	65.55	66.09	65.35	65.65	90,128	+0.00(+0.00%)
Sep 14, 2018	65.06	65.94	64.87	65.65	119,996	+0.68(+1.05%)
Sep 13, 2018	65.40	65.70	64.77	64.96	56,116	-0.10(-0.15%)
Sep 12, 2018	65.55	65.55	64.77	65.06	84,555	-0.54(-0.82%)
Sep 11, 2018	65.84	66.53	65.60	65.60	55,442	-0.49(-0.74%)
Sep 10, 2018	66.38	67.02	65.99	66.09	62,572	-0.34(-0.52%)
Sep 07, 2018	66.72	66.90	66.09	66.43	63,677	-0.54(-0.80%)
Sep 06, 2018	66.92	67.21	66.87	66.97	55,195	+0.15(+0.22%)
Sep 05, 2018	66.53	67.12	65.99	66.82	58,780	+0.20(+0.29%)

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.