Indicators

Esco Technologies Inc (NY: ESE )

107.94 -0.22 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.42	30.53	30.13	30.50	334,481	+0.12(+0.39%)
Nov 27, 2009	30.26	30.69	29.99	30.38	141,923	-0.46(-1.48%)
Nov 25, 2009	29.90	30.93	29.90	30.84	360,581	+1.19(+4.00%)
Nov 24, 2009	29.22	29.69	29.11	29.65	395,423	+0.50(+1.72%)
Nov 23, 2009	29.27	29.66	29.02	29.15	224,715	+0.28(+0.98%)
Nov 20, 2009	28.91	29.04	28.74	28.86	235,914	-0.16(-0.57%)
Nov 19, 2009	29.13	29.20	28.78	29.03	380,190	-0.19(-0.66%)
Nov 18, 2009	29.29	29.49	29.08	29.22	494,343	+0.02(+0.06%)
Nov 17, 2009	29.47	29.64	28.84	29.20	599,448	-0.47(-1.57%)
Nov 16, 2009	30.68	30.68	28.90	29.67	866,960	-0.71(-2.34%)
Nov 13, 2009	29.49	30.55	29.08	30.38	2,741,829	-3.73(-10.95%)
Nov 12, 2009	35.10	35.34	33.59	34.11	493,840	-1.41(-3.96%)
Nov 11, 2009	37.13	37.15	35.50	35.52	350,036	-1.08(-2.94%)
Nov 10, 2009	37.62	37.93	36.52	36.60	219,294	-1.31(-3.45%)
Nov 09, 2009	38.48	38.48	37.78	37.90	134,728	-0.08(-0.22%)
Nov 06, 2009	37.78	38.57	37.78	37.99	177,001	+0.39(+1.04%)
Nov 05, 2009	36.94	38.35	36.65	37.59	226,309	+1.21(+3.34%)
Nov 04, 2009	37.47	37.47	36.29	36.38	197,419	-0.84(-2.26%)
Nov 03, 2009	36.26	37.40	36.11	37.22	273,255	+0.85(+2.33%)

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.