Indicators

Esco Technologies Inc (NY: ESE )

107.28 +1.80 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	30.92	31.05	30.40	30.43	190,141	-0.66(-2.12%)
Jun 27, 2013	30.26	31.28	30.08	31.09	102,234	+0.99(+3.28%)
Jun 26, 2013	30.08	30.37	29.87	30.10	56,807	+0.23(+0.75%)
Jun 25, 2013	29.98	30.08	29.64	29.88	55,940	+0.10(+0.35%)
Jun 24, 2013	29.70	30.11	29.32	29.77	73,360	-0.32(-1.06%)
Jun 21, 2013	29.81	30.18	29.40	30.09	161,388	+0.38(+1.26%)
Jun 20, 2013	30.25	30.32	29.66	29.72	97,299	-0.99(-3.21%)
Jun 19, 2013	30.97	30.97	30.68	30.70	69,072	-0.40(-1.30%)
Jun 18, 2013	30.23	31.23	30.11	31.11	59,471	+0.94(+3.12%)
Jun 17, 2013	30.08	30.24	29.64	30.17	56,385	+0.36(+1.20%)
Jun 14, 2013	30.23	30.23	29.58	29.81	46,125	-0.43(-1.43%)
Jun 13, 2013	29.88	30.40	29.73	30.24	57,048	+0.36(+1.19%)
Jun 12, 2013	30.75	30.75	29.85	29.89	44,303	-0.66(-2.15%)
Jun 11, 2013	30.70	30.92	30.53	30.55	64,678	-0.48(-1.54%)
Jun 10, 2013	31.12	31.14	30.85	31.02	47,387	-0.06(-0.18%)
Jun 07, 2013	30.68	31.18	30.60	31.08	65,043	+0.44(+1.44%)
Jun 06, 2013	30.08	30.65	30.07	30.64	89,982	+0.56(+1.88%)
Jun 05, 2013	30.33	30.39	29.88	30.08	102,116	-0.36(-1.17%)
Jun 04, 2013	30.18	30.66	29.66	30.43	171,037	+0.32(+1.06%)

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.