Indicators

Esco Technologies Inc (NY: ESE )

110.68 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	77.70	79.12	77.53	78.19	159,961	+0.96(+1.25%)
Sep 27, 2019	76.31	77.72	75.32	77.23	156,592	+1.42(+1.87%)
Sep 26, 2019	77.79	77.79	75.56	75.81	71,191	-1.84(-2.37%)
Sep 25, 2019	76.61	77.89	76.27	77.65	184,682	+1.01(+1.32%)
Sep 24, 2019	77.50	78.16	76.36	76.64	139,596	-0.81(-1.04%)
Sep 23, 2019	76.41	77.75	76.37	77.44	101,613	+0.39(+0.51%)
Sep 20, 2019	78.64	78.69	77.02	77.05	224,663	-1.54(-1.96%)
Sep 19, 2019	79.12	79.50	78.52	78.59	86,538	-0.57(-0.72%)
Sep 18, 2019	79.08	79.30	78.16	79.16	73,033	-0.10(-0.12%)
Sep 17, 2019	79.13	79.41	78.23	79.26	68,802	-0.27(-0.33%)
Sep 16, 2019	79.51	80.06	78.65	79.53	73,800	-0.33(-0.42%)
Sep 13, 2019	80.62	80.88	79.72	79.86	89,234	-0.13(-0.16%)
Sep 12, 2019	79.61	80.25	78.51	79.99	81,478	+0.46(+0.58%)
Sep 11, 2019	77.09	79.61	76.46	79.53	93,637	+2.84(+3.70%)
Sep 10, 2019	76.28	76.80	74.99	76.69	97,923	+0.51(+0.67%)
Sep 09, 2019	76.20	76.98	75.19	76.18	106,889	+0.41(+0.54%)
Sep 06, 2019	75.79	76.10	74.82	75.76	134,106	+0.11(+0.14%)
Sep 05, 2019	75.22	76.23	74.73	75.66	250,780	+1.21(+1.62%)
Sep 04, 2019	74.47	75.00	74.00	74.45	90,903	+0.82(+1.11%)

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.