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

Esco Technologies Inc (NY: ESE )

104.28 -0.34 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 28, 2003 9.656 9.725 9.656 9.702 96,374 +0.03(+0.31%)
Nov 26, 2003 9.736 9.747 9.679 9.672 158,360 -0.07(-0.68%)
Nov 25, 2003 9.839 9.839 9.608 9.738 194,282 -0.08(-0.79%)
Nov 24, 2003 9.816 9.884 9.770 9.816 350,452 +0.39(+4.12%)
Nov 21, 2003 9.154 9.505 9.154 9.428 508,594 +0.31(+3.43%)
Nov 20, 2003 9.884 9.884 9.113 9.115 424,704 -0.81(-8.16%)
Nov 19, 2003 9.928 9.992 9.882 9.925 201,291 -0.00(-0.05%)
Nov 18, 2003 9.987 10.08 9.916 9.930 115,649 -0.10(-1.02%)
Nov 17, 2003 10.11 10.17 9.996 10.03 140,838 -0.36(-3.43%)
Nov 14, 2003 10.56 10.56 10.39 10.39 86,956 -0.15(-1.39%)
Nov 13, 2003 10.39 10.55 10.37 10.53 86,079 +0.15(+1.45%)
Nov 12, 2003 10.24 10.38 10.24 10.38 96,374 +0.18(+1.75%)
Nov 11, 2003 10.36 10.37 10.21 10.21 130,324 -0.16(-1.52%)
Nov 10, 2003 10.39 10.48 10.37 10.36 125,067 -0.04(-0.35%)
Nov 07, 2003 10.47 10.47 10.31 10.40 71,185 -0.05(-0.48%)
Nov 06, 2003 10.14 10.46 10.14 10.45 137,990 +0.33(+3.25%)
Nov 05, 2003 10.08 10.17 10.10 10.12 89,803 +0.00(+0.05%)
Nov 04, 2003 10.08 10.20 10.06 10.12 67,681 +0.03(+0.32%)
Nov 03, 2003 9.996 10.09 9.957 10.09 106,888 +0.16(+1.61%)
Oct 31, 2003 9.992 9.996 9.919 9.925 61,548 -0.07(-0.66%)
Oct 30, 2003 9.964 10.01 9.953 9.992 48,625 -0.13(-1.31%)
Oct 29, 2003 10.04 10.14 10.01 10.12 188,806 +0.15(+1.49%)
Oct 28, 2003 9.925 9.992 9.800 9.976 179,826 +0.08(+0.85%)
Oct 27, 2003 9.866 9.987 9.852 9.891 121,125 +0.05(+0.46%)
Oct 24, 2003 9.804 9.884 9.702 9.846 394,697 +0.05(+0.54%)
Oct 23, 2003 9.759 9.816 9.462 9.793 255,611 +0.01(+0.14%)
Oct 22, 2003 9.793 9.850 9.590 9.779 417,476 +0.04(+0.37%)
Oct 21, 2003 10.56 10.56 9.633 9.743 1,381,221 -0.87(-8.21%)
Oct 20, 2003 10.58 10.61 10.24 10.61 282,990 -0.05(-0.51%)
Oct 17, 2003 11.07 11.07 10.67 10.67 199,100 -0.41(-3.73%)
Oct 16, 2003 11.05 11.09 11.03 11.08 102,507 +0.01(+0.10%)
Oct 15, 2003 11.09 11.14 11.03 11.07 136,019 +0.02(+0.21%)
Oct 14, 2003 10.98 11.07 10.98 11.05 182,016 +0.06(+0.56%)
Oct 13, 2003 10.85 11.00 10.82 10.99 115,430 +0.13(+1.22%)
Oct 10, 2003 10.92 10.93 10.79 10.85 134,705 -0.05(-0.42%)
Oct 09, 2003 10.75 10.96 10.75 10.90 237,650 +0.18(+1.73%)
Oct 08, 2003 10.65 10.65 10.65 10.72 114,335 +0.07(+0.62%)
Oct 07, 2003 10.63 10.67 10.60 10.65 85,422 +0.01(+0.11%)
Oct 06, 2003 10.63 10.65 10.57 10.64 88,708 +0.02(+0.22%)
Oct 03, 2003 10.58 10.58 10.58 10.61 152,446 +0.09(+0.85%)
Oct 02, 2003 10.48 10.64 10.46 10.53 141,933 +0.09(+0.90%)
Oct 01, 2003 10.31 10.49 10.31 10.43 120,249 +0.10(+0.95%)
Sep 30, 2003 10.18 10.41 10.11 10.33 152,446 +0.13(+1.32%)
Sep 29, 2003 9.998 10.20 9.971 10.20 62,862 +0.14(+1.43%)
Sep 26, 2003 10.06 10.14 9.998 10.06 83,013 -0.04(-0.41%)
Sep 25, 2003 10.32 10.32 10.08 10.10 110,830 -0.20(-1.97%)
Sep 24, 2003 10.42 10.48 10.29 10.30 194,939 -0.15(-1.40%)
Sep 23, 2003 10.43 10.44 10.39 10.45 97,688 +0.01(+0.13%)
Sep 22, 2003 10.50 10.50 10.29 10.43 199,319 -0.19(-1.81%)
Sep 19, 2003 10.66 10.66 10.60 10.62 118,934 -0.08(-0.77%)
Sep 18, 2003 10.76 10.78 10.67 10.71 166,465 -0.08(-0.72%)
Sep 17, 2003 10.89 10.89 10.78 10.78 227,137 -0.13(-1.23%)
Sep 16, 2003 10.89 11.00 10.86 10.92 77,537 +0.04(+0.38%)
Sep 15, 2003 11.04 11.09 10.87 10.88 61,329 -0.18(-1.61%)
Sep 12, 2003 11.05 11.13 10.96 11.06 85,203 +0.01(+0.08%)
Sep 11, 2003 10.94 11.10 10.82 11.05 152,665 +0.11(+1.02%)
Sep 10, 2003 11.17 11.17 10.93 10.93 141,057 -0.22(-1.95%)
Sep 09, 2003 11.09 11.21 11.04 11.15 84,327 +0.07(+0.62%)
Sep 08, 2003 11.03 11.16 11.00 11.08 104,916 +0.07(+0.60%)
Sep 05, 2003 11.07 11.17 11.02 11.02 75,785 -0.04(-0.39%)
Sep 04, 2003 11.00 11.18 10.97 11.06 143,247 +0.06(+0.56%)
Sep 03, 2003 10.92 11.02 10.90 11.00 169,312 +0.09(+0.86%)
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.