Indicators

Esco Technologies Inc (NY: ESE )

107.25 +2.26 (+2.15%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	28.50	28.66	27.40	27.92	185,053	-1.27(-4.35%)
Nov 26, 2008	26.47	29.21	26.42	29.19	231,422	+2.00(+7.35%)
Nov 25, 2008	27.33	27.54	25.90	27.19	326,601	+0.11(+0.40%)
Nov 24, 2008	25.08	27.37	24.85	27.08	440,583	+2.25(+9.04%)
Nov 21, 2008	24.10	24.99	22.68	24.84	427,897	+1.12(+4.74%)
Nov 20, 2008	25.50	26.19	23.59	23.71	287,911	-1.99(-7.74%)
Nov 19, 2008	28.39	29.03	25.70	25.70	394,027	-2.78(-9.75%)
Nov 18, 2008	29.08	29.86	27.67	28.48	526,308	-0.58(-2.01%)
Nov 17, 2008	28.24	30.11	28.15	29.06	270,175	+0.66(+2.31%)
Nov 14, 2008	31.33	31.78	28.34	28.41	481,420	-3.35(-10.55%)
Nov 13, 2008	29.45	31.96	28.90	31.76	796,731	+4.01(+14.45%)
Nov 12, 2008	29.20	29.37	27.37	27.75	281,702	-2.01(-6.75%)
Nov 11, 2008	30.11	30.96	29.27	29.76	358,169	-1.68(-5.34%)
Nov 10, 2008	32.47	32.64	30.89	31.44	234,244	-0.51(-1.60%)
Nov 07, 2008	30.82	32.01	30.67	31.95	181,692	+1.42(+4.64%)
Nov 06, 2008	30.86	31.68	30.31	30.53	148,585	-0.48(-1.56%)
Nov 05, 2008	32.48	33.21	30.88	31.02	209,959	-1.93(-5.85%)
Nov 04, 2008	31.73	33.39	31.36	32.94	399,487	+1.48(+4.70%)

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.