Indicators

Esco Technologies Inc (NY: ESE )

109.08 +0.92 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	80.91	81.80	79.34	81.43	163,941	-0.53(-0.65%)
May 28, 2020	87.83	87.83	81.72	81.96	102,129	-4.57(-5.29%)
May 27, 2020	85.06	86.99	83.65	86.54	110,384	+3.12(+3.75%)
May 26, 2020	81.84	84.13	81.73	83.41	91,450	+4.42(+5.59%)
May 22, 2020	79.17	79.42	77.62	79.00	61,985	+0.32(+0.40%)
May 21, 2020	78.90	80.62	78.51	78.68	84,374	-0.59(-0.75%)
May 20, 2020	79.14	80.16	78.49	79.27	83,294	+1.88(+2.43%)
May 19, 2020	78.12	80.36	77.37	77.39	110,437	-1.36(-1.73%)
May 18, 2020	77.31	79.35	76.95	78.75	104,049	+5.34(+7.28%)
May 15, 2020	72.62	74.32	71.43	73.41	134,927	+0.87(+1.20%)
May 14, 2020	72.96	72.96	70.28	72.54	133,509	-1.40(-1.89%)
May 13, 2020	75.86	76.46	73.56	73.94	167,047	-2.36(-3.09%)
May 12, 2020	78.47	78.95	76.00	76.29	193,246	-1.69(-2.16%)
May 11, 2020	77.18	79.68	76.91	77.98	121,758	-0.58(-0.74%)
May 08, 2020	76.85	78.62	75.59	78.56	134,318	+3.65(+4.87%)
May 07, 2020	74.09	75.78	73.98	74.91	184,719	+1.91(+2.62%)
May 06, 2020	74.34	74.60	72.79	73.00	70,167	-0.59(-0.80%)
May 05, 2020	74.68	75.38	73.14	73.59	143,328	+0.58(+0.80%)
May 04, 2020	72.49	73.23	70.98	73.01	107,085	+0.32(+0.43%)

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.