Indicators

Esco Technologies Inc (NY: ESE )

108.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	48.39	48.62	47.86	48.11	181,687	-0.96(-1.95%)
Jul 28, 2006	47.94	49.19	47.57	49.07	170,736	+1.33(+2.79%)
Jul 27, 2006	48.91	49.58	47.74	47.74	154,527	-1.05(-2.15%)
Jul 26, 2006	49.76	49.76	48.66	48.79	267,986	-1.17(-2.34%)
Jul 25, 2006	47.66	50.34	47.57	49.96	406,306	+2.15(+4.49%)
Jul 24, 2006	46.16	47.81	46.34	47.81	289,671	+1.66(+3.60%)
Jul 21, 2006	47.74	47.73	45.48	46.15	282,333	-1.58(-3.31%)
Jul 20, 2006	47.76	48.17	46.66	47.73	513,741	-0.09(-0.19%)
Jul 19, 2006	45.42	48.09	45.29	47.82	364,470	+2.41(+5.31%)
Jul 18, 2006	43.96	45.41	43.96	45.41	343,881	+1.49(+3.39%)
Jul 17, 2006	43.79	44.24	43.66	43.92	152,337	-0.10(-0.23%)
Jul 14, 2006	44.04	44.25	43.74	44.02	183,440	-0.02(-0.04%)
Jul 13, 2006	45.20	45.22	43.90	44.04	126,820	-1.17(-2.59%)
Jul 12, 2006	47.02	47.03	45.20	45.21	191,544	-2.00(-4.24%)
Jul 11, 2006	47.07	47.37	45.82	47.21	197,239	+0.14(+0.29%)
Jul 10, 2006	46.29	47.40	46.11	47.07	157,375	+0.79(+1.70%)
Jul 07, 2006	47.65	47.65	46.09	46.29	143,576	-1.58(-3.30%)
Jul 06, 2006	48.07	48.53	47.30	47.87	178,730	-0.24(-0.49%)
Jul 05, 2006	49.03	49.03	47.66	48.10	148,723	-1.21(-2.44%)

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.