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

Esco Technologies Inc (NY: ESE )

106.70 +1.22 (+1.16%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 3, 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 (%)
Aug 29, 2003 10.65 10.78 10.63 10.74 84,108 +0.15(+1.40%)
Aug 28, 2003 10.52 10.63 10.41 10.59 122,439 +0.05(+0.45%)
Aug 27, 2003 10.35 10.56 10.30 10.54 102,945 +0.19(+1.88%)
Aug 26, 2003 10.37 10.46 10.27 10.35 102,507 -0.04(-0.37%)
Aug 25, 2003 10.41 10.46 10.33 10.39 119,153 -0.05(-0.44%)
Aug 22, 2003 10.51 10.59 10.43 10.43 143,028 -0.09(-0.82%)
Aug 21, 2003 10.43 10.65 10.41 10.52 163,398 +0.09(+0.88%)
Aug 20, 2003 10.38 10.47 10.27 10.43 204,795 +0.06(+0.55%)
Aug 19, 2003 9.896 10.43 9.896 10.37 390,754 +0.50(+5.11%)
Aug 18, 2003 9.610 9.868 9.565 9.868 470,044 +0.26(+2.68%)
Aug 15, 2003 9.702 9.747 9.597 9.610 134,924 -0.09(-0.94%)
Aug 14, 2003 9.704 9.779 9.576 9.702 493,262 +0.00(+0.00%)
Aug 13, 2003 9.818 9.896 9.622 9.702 805,383 +0.00(+0.00%)
Aug 12, 2003 10.23 10.78 9.702 9.702 1,054,643 -0.46(-4.49%)
Aug 11, 2003 10.04 10.22 10.02 10.16 102,288 +0.08(+0.79%)
Aug 08, 2003 9.953 10.12 9.907 10.08 225,165 +0.09(+0.91%)
Aug 07, 2003 10.14 10.14 9.976 9.987 90,679 -0.15(-1.49%)
Aug 06, 2003 10.09 10.28 10.02 10.14 100,536 +0.06(+0.63%)
Aug 05, 2003 10.34 10.34 10.00 10.07 295,475 -0.23(-2.26%)
Aug 04, 2003 11.03 11.03 10.04 10.31 715,361 -0.77(-6.93%)
Aug 01, 2003 11.05 11.16 10.96 11.07 266,344 +0.02(+0.19%)
Jul 31, 2003 10.98 11.14 10.96 11.05 85,422 +0.05(+0.46%)
Jul 30, 2003 10.90 11.04 10.81 11.00 72,718 +0.11(+0.98%)
Jul 29, 2003 10.79 10.93 10.72 10.90 80,385 +0.10(+0.95%)
Jul 28, 2003 10.72 10.83 10.66 10.79 108,640 +0.07(+0.68%)
Jul 25, 2003 10.60 10.77 10.48 10.72 88,270 +0.12(+1.10%)
Jul 24, 2003 10.32 10.69 10.32 10.60 206,328 +0.30(+2.88%)
Jul 23, 2003 10.33 10.34 10.19 10.31 107,764 -0.01(-0.11%)
Jul 22, 2003 10.22 10.38 10.17 10.32 45,777 +0.11(+1.12%)
Jul 21, 2003 10.41 10.42 10.17 10.20 70,528 -0.22(-2.08%)
Jul 18, 2003 10.41 10.42 10.35 10.42 82,356 +0.03(+0.33%)
Jul 17, 2003 10.51 10.52 10.35 10.39 70,747 -0.12(-1.13%)
Jul 16, 2003 10.44 10.57 10.44 10.51 95,279 +0.06(+0.59%)
Jul 15, 2003 10.60 10.64 10.41 10.44 49,501 -0.16(-1.49%)
Jul 14, 2003 10.27 10.73 10.27 10.60 166,026 +0.34(+3.31%)
Jul 11, 2003 10.27 10.27 10.24 10.26 104,697 -0.01(-0.11%)
Jul 10, 2003 10.27 10.27 10.20 10.27 101,850 +0.00(+0.00%)
Jul 09, 2003 10.27 10.33 10.22 10.27 147,847 +0.00(+0.00%)
Jul 08, 2003 10.24 10.27 10.18 10.27 238,745 +0.01(+0.11%)
Jul 07, 2003 10.31 10.32 10.23 10.26 103,821 +0.00(+0.00%)
Jul 03, 2003 10.27 10.27 10.22 10.26 36,578 -0.03(-0.29%)
Jul 02, 2003 10.16 10.31 10.14 10.29 182,454 +0.10(+0.96%)
Jul 01, 2003 10.10 10.27 10.02 10.19 178,949 +0.15(+1.48%)
Jun 30, 2003 10.17 10.22 9.978 10.04 133,829 -0.12(-1.17%)
Jun 27, 2003 10.17 10.27 10.15 10.16 121,125 +0.00(+0.05%)
Jun 26, 2003 10.04 10.22 10.03 10.16 108,202 +0.11(+1.14%)
Jun 25, 2003 10.04 10.07 10.02 10.04 160,113 +0.01(+0.11%)
Jun 24, 2003 10.05 10.08 10.03 10.03 165,369 -0.02(-0.23%)
Jun 23, 2003 10.16 10.16 9.998 10.06 97,469 -0.10(-0.94%)
Jun 20, 2003 10.10 10.19 10.09 10.15 146,752 +0.03(+0.27%)
Jun 19, 2003 10.48 10.48 10.05 10.12 506,842 -0.35(-3.38%)
Jun 18, 2003 9.681 10.48 9.681 10.48 339,720 +0.80(+8.23%)
Jun 17, 2003 9.610 9.734 9.588 9.681 149,599 +0.08(+0.86%)
Jun 16, 2003 9.576 9.599 9.553 9.599 193,625 +0.02(+0.17%)
Jun 13, 2003 9.622 9.645 9.542 9.583 192,748 -0.03(-0.29%)
Jun 12, 2003 9.531 9.642 9.531 9.610 192,310 +0.06(+0.60%)
Jun 11, 2003 9.451 9.588 9.419 9.553 357,023 +0.11(+1.21%)
Jun 10, 2003 9.519 9.521 9.414 9.439 87,832 -0.08(-0.82%)
Jun 09, 2003 9.645 9.645 9.515 9.517 55,415 -0.14(-1.49%)
Jun 06, 2003 9.656 9.725 9.610 9.661 86,517 +0.01(+0.09%)
Jun 05, 2003 9.574 9.736 9.574 9.652 174,350 +0.10(+1.05%)
Jun 04, 2003 9.496 9.562 9.451 9.551 67,243 +0.07(+0.72%)
Jun 03, 2003 9.542 9.542 9.473 9.483 125,286 -0.07(-0.74%)
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.