Indicators

Esco Technologies Inc (NY: ESE )

110.36 +1.28 (+1.17%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.91	32.41	31.80	32.06	234,572	-0.28(-0.86%)
Jul 28, 2011	32.60	32.86	32.20	32.33	108,718	-0.21(-0.65%)
Jul 27, 2011	33.06	33.11	32.47	32.55	174,693	-0.77(-2.30%)
Jul 26, 2011	33.96	33.96	33.11	33.31	84,001	-0.68(-2.01%)
Jul 25, 2011	33.94	34.49	33.88	34.00	90,873	-0.38(-1.10%)
Jul 22, 2011	34.27	34.53	34.17	34.38	95,241	-0.13(-0.37%)
Jul 21, 2011	34.27	34.88	34.03	34.51	130,143	+0.43(+1.28%)
Jul 20, 2011	34.25	34.40	33.66	34.07	79,337	-0.12(-0.35%)
Jul 19, 2011	33.78	34.32	33.73	34.19	131,737	+0.76(+2.27%)
Jul 18, 2011	33.61	33.87	33.29	33.43	78,656	-0.28(-0.82%)
Jul 15, 2011	33.48	33.76	33.32	33.71	93,666	+0.35(+1.05%)
Jul 14, 2011	34.25	34.38	33.30	33.36	123,318	-0.92(-2.67%)
Jul 13, 2011	34.66	34.97	34.20	34.28	182,318	-0.20(-0.59%)
Jul 12, 2011	34.44	34.78	34.31	34.48	150,227	-0.08(-0.24%)
Jul 11, 2011	34.76	34.77	34.27	34.56	87,505	-0.60(-1.71%)
Jul 08, 2011	34.55	35.18	34.50	35.16	111,633	+0.17(+0.48%)
Jul 07, 2011	34.69	35.22	34.69	35.00	97,573	+0.35(+1.01%)
Jul 06, 2011	34.60	34.76	34.43	34.65	187,764	-0.07(-0.21%)
Jul 05, 2011	34.49	34.98	34.35	34.72	123,506	+0.18(+0.51%)

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.