Indicators

Esco Technologies Inc (NY: ESE )

110.68 +0.32 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.34	34.79	34.24	34.33	63,244	-0.10(-0.30%)
Nov 26, 2014	34.43	34.44	34.44	34.44	60,429	+0.04(+0.11%)
Nov 25, 2014	34.31	34.45	34.13	34.40	50,186	+0.09(+0.25%)
Nov 24, 2014	34.07	34.36	34.04	34.31	43,088	+0.25(+0.73%)
Nov 21, 2014	34.37	34.63	33.95	34.07	62,864	-0.07(-0.20%)
Nov 20, 2014	33.71	34.20	33.57	34.13	45,141	+0.23(+0.67%)
Nov 19, 2014	34.22	34.22	33.67	33.90	69,777	-0.40(-1.17%)
Nov 18, 2014	34.26	34.58	34.17	34.30	75,534	+0.02(+0.06%)
Nov 17, 2014	34.94	34.94	34.16	34.29	79,453	-0.83(-2.36%)
Nov 14, 2014	35.93	35.93	34.88	35.12	83,260	-0.54(-1.52%)
Nov 13, 2014	35.88	35.96	35.55	35.66	39,792	-0.21(-0.58%)
Nov 12, 2014	35.50	35.99	35.41	35.87	56,082	+0.19(+0.53%)
Nov 11, 2014	35.86	35.99	35.59	35.68	51,706	-0.26(-0.72%)
Nov 10, 2014	35.85	35.96	35.71	35.93	51,282	+0.14(+0.40%)
Nov 07, 2014	35.81	35.94	35.55	35.79	35,081	-0.14(-0.40%)
Nov 06, 2014	35.85	36.17	35.79	35.93	55,387	+0.08(+0.21%)
Nov 05, 2014	36.08	36.09	35.61	35.86	55,224	+0.08(+0.21%)
Nov 04, 2014	35.96	36.22	35.70	35.78	49,307	-0.33(-0.92%)

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.