Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esco Technologies Inc (NY: ESE )

108.50 +0.34 (+0.31%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.43 10.49 10.30 10.32 48,844 -0.10(-0.94%)
Feb 26, 2004 10.50 10.50 10.37 10.42 66,147 -0.08(-0.80%)
Feb 25, 2004 10.43 10.50 10.33 10.50 42,930 +0.05(+0.52%)
Feb 24, 2004 10.67 10.72 10.44 10.45 67,243 -0.22(-2.03%)
Feb 23, 2004 10.66 10.74 10.64 10.66 111,706 +0.01(+0.13%)
Feb 20, 2004 10.63 10.66 10.57 10.65 114,992 +0.07(+0.63%)
Feb 19, 2004 10.73 10.76 10.58 10.58 94,841 -0.15(-1.36%)
Feb 18, 2004 10.81 10.83 10.71 10.73 50,158 -0.07(-0.63%)
Feb 17, 2004 10.61 10.92 10.60 10.80 143,685 +0.44(+4.23%)
Feb 13, 2004 10.40 10.50 10.30 10.36 156,827 -0.08(-0.77%)
Feb 12, 2004 10.69 10.70 10.41 10.44 135,362 -0.28(-2.58%)
Feb 11, 2004 10.64 10.75 10.62 10.72 65,928 +0.05(+0.51%)
Feb 10, 2004 10.63 10.73 10.61 10.66 76,004 +0.08(+0.73%)
Feb 09, 2004 10.64 10.80 10.56 10.58 142,590 -0.08(-0.75%)
Feb 06, 2004 10.56 10.76 10.52 10.66 127,915 +0.11(+0.99%)
Feb 05, 2004 9.978 10.73 9.978 10.56 369,946 +0.58(+5.84%)
Feb 04, 2004 10.30 10.30 9.969 9.976 129,886 -0.32(-3.13%)
Feb 03, 2004 10.31 10.32 10.22 10.30 72,499 -0.01(-0.09%)
Feb 02, 2004 10.26 10.35 10.09 10.31 90,460 +0.07(+0.67%)
Jan 30, 2004 10.16 10.30 10.08 10.24 108,202 +0.08(+0.74%)
Jan 29, 2004 10.47 10.47 10.16 10.16 76,661 -0.31(-3.01%)
Jan 28, 2004 10.57 10.59 10.44 10.48 65,709 -0.09(-0.86%)
Jan 27, 2004 10.61 10.63 10.57 10.57 114,554 -0.04(-0.41%)
Jan 26, 2004 10.68 10.70 10.56 10.61 315,845 -0.10(-0.89%)
Jan 23, 2004 10.71 10.71 10.59 10.71 184,644 +0.00(+0.00%)
Jan 22, 2004 10.75 10.78 10.52 10.71 127,696 -0.01(-0.11%)
Jan 21, 2004 10.96 10.96 10.72 10.72 122,439 -0.24(-2.15%)
Jan 20, 2004 10.88 10.99 10.87 10.96 149,161 +0.08(+0.73%)
Jan 16, 2004 10.81 10.88 10.81 10.88 117,182 +0.10(+0.93%)
Jan 15, 2004 10.67 10.77 10.48 10.77 62,862 +0.13(+1.22%)
Jan 14, 2004 10.55 10.68 10.55 10.64 74,471 -0.06(-0.58%)
Jan 13, 2004 10.65 10.76 10.65 10.71 107,983 +0.06(+0.54%)
Jan 12, 2004 10.49 10.65 10.42 10.65 81,699 +0.18(+1.74%)
Jan 09, 2004 10.52 10.52 10.46 10.47 202,167 -0.07(-0.65%)
Jan 08, 2004 10.30 10.57 10.22 10.53 330,082 +0.24(+2.37%)
Jan 07, 2004 10.11 10.32 10.11 10.29 70,747 +0.17(+1.65%)
Jan 06, 2004 10.22 10.22 10.11 10.12 193,187 -0.13(-1.27%)
Jan 05, 2004 10.08 10.34 10.06 10.25 180,483 +0.21(+2.09%)
Jan 02, 2004 9.987 10.12 9.987 10.04 70,966 +0.08(+0.80%)
Dec 31, 2003 10.14 10.15 9.964 9.964 114,335 -0.18(-1.80%)
Dec 30, 2003 10.14 10.16 10.10 10.15 93,088 +0.02(+0.23%)
Dec 29, 2003 9.983 10.12 9.998 10.12 134,048 +0.14(+1.42%)
Dec 26, 2003 9.976 10.01 9.976 9.983 15,113 +0.02(+0.23%)
Dec 24, 2003 9.907 9.998 9.873 9.960 45,558 +0.04(+0.41%)
Dec 23, 2003 9.804 9.919 9.804 9.919 189,463 +0.14(+1.47%)
Dec 22, 2003 9.677 9.793 9.670 9.775 122,658 +0.10(+1.01%)
Dec 19, 2003 9.665 9.702 9.617 9.677 116,306 +0.01(+0.12%)
Dec 18, 2003 9.622 9.688 9.622 9.665 182,454 +0.03(+0.36%)
Dec 17, 2003 9.610 9.656 9.574 9.631 121,782 +0.00(+0.05%)
Dec 16, 2003 9.622 9.649 9.499 9.626 99,879 -0.01(-0.09%)
Dec 15, 2003 9.656 9.761 9.610 9.636 136,676 +0.03(+0.26%)
Dec 12, 2003 9.585 9.613 9.565 9.610 189,244 +0.03(+0.26%)
Dec 11, 2003 9.576 9.610 9.535 9.585 230,641 +0.07(+0.70%)
Dec 10, 2003 9.622 9.649 9.462 9.519 129,229 -0.12(-1.21%)
Dec 09, 2003 9.620 9.656 9.597 9.636 192,091 -0.02(-0.21%)
Dec 08, 2003 9.645 9.679 9.645 9.656 295,037 +0.00(+0.00%)
Dec 05, 2003 9.679 9.736 9.668 9.656 110,392 +0.00(+0.00%)
Dec 04, 2003 9.588 9.668 9.588 9.656 194,720 +0.06(+0.67%)
Dec 03, 2003 9.610 9.679 9.588 9.592 260,211 -0.03(-0.31%)
Dec 02, 2003 9.690 9.690 9.569 9.622 421,857 -0.07(-0.71%)
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.