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 (%)
Feb 27, 2009	29.82	30.37	28.99	29.68	0	-0.70(-2.31%)
Feb 26, 2009	31.52	31.88	30.38	30.39	135,937	-1.00(-3.20%)
Feb 25, 2009	32.03	32.30	30.95	31.39	205,057	-0.94(-2.91%)
Feb 24, 2009	31.05	32.41	30.85	32.33	267,848	+1.82(+5.95%)
Feb 23, 2009	32.30	32.42	30.36	30.52	199,252	-1.65(-5.14%)
Feb 20, 2009	32.66	33.06	31.79	32.17	334,412	-1.02(-3.08%)
Feb 19, 2009	33.93	34.31	33.04	33.19	446,560	-0.38(-1.14%)
Feb 18, 2009	33.42	34.09	32.94	33.57	461,455	+0.66(+2.00%)
Feb 17, 2009	31.85	33.47	31.54	32.92	394,456	-0.66(-1.96%)
Feb 13, 2009	32.87	34.59	32.87	33.57	355,840	+0.87(+2.65%)
Feb 12, 2009	31.73	32.77	31.36	32.71	268,107	+0.38(+1.19%)
Feb 11, 2009	31.58	32.72	31.58	32.32	241,920	+0.82(+2.61%)
Feb 10, 2009	32.06	33.19	31.28	31.50	409,780	-0.87(-2.68%)
Feb 09, 2009	31.27	32.65	31.27	32.37	390,338	+0.90(+2.87%)
Feb 06, 2009	29.39	32.34	28.44	31.47	471,010	+0.98(+3.20%)
Feb 05, 2009	29.80	30.57	28.21	30.49	669,483	+0.26(+0.88%)
Feb 04, 2009	32.12	32.30	29.73	30.22	1,308,204	-2.21(-6.81%)
Feb 03, 2009	32.76	32.95	32.16	32.43	363,624	+0.05(+0.14%)

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.