Skip to main content

Esco Technologies Inc (NY: ESE )

107.14 +1.28 (+1.21%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 91.75 93.07 91.75 92.87 150,742 +0.88(+0.96%)
Jun 29, 2021 91.91 92.35 90.80 91.99 101,227 +0.56(+0.62%)
Jun 28, 2021 93.79 93.79 91.33 91.42 130,506 -1.69(-1.82%)
Jun 25, 2021 91.06 93.21 90.90 93.12 1,056,656 +2.52(+2.78%)
Jun 24, 2021 89.81 90.70 89.31 90.59 51,987 +0.94(+1.05%)
Jun 23, 2021 89.75 91.05 89.51 89.65 117,577 +0.24(+0.27%)
Jun 22, 2021 89.77 89.92 88.72 89.42 92,737 -0.91(-1.01%)
Jun 21, 2021 89.26 90.81 89.12 90.33 137,550 +1.47(+1.66%)
Jun 18, 2021 89.29 90.09 88.34 88.85 262,862 -1.30(-1.44%)
Jun 17, 2021 90.62 90.65 89.42 90.15 167,217 -0.59(-0.65%)
Jun 16, 2021 90.42 91.16 89.88 90.74 243,239 +0.49(+0.55%)
Jun 15, 2021 88.59 90.61 88.38 90.25 289,071 +2.05(+2.32%)
Jun 14, 2021 89.12 89.14 87.64 88.20 132,826 -0.84(-0.94%)
Jun 11, 2021 87.89 89.04 87.83 89.04 138,959 +1.14(+1.29%)
Jun 10, 2021 89.89 90.04 87.65 87.90 123,438 -1.96(-2.18%)
Jun 09, 2021 91.30 91.30 89.76 89.86 97,736 -1.34(-1.46%)
Jun 08, 2021 90.74 92.04 90.16 91.20 108,734 +0.81(+0.90%)
Jun 07, 2021 90.67 90.85 89.77 90.39 104,641 -0.57(-0.63%)
Jun 04, 2021 91.56 91.56 90.60 90.96 64,220 -0.23(-0.25%)
Jun 03, 2021 90.90 91.40 89.13 91.19 103,815 -0.02(-0.02%)
Jun 02, 2021 94.33 94.33 91.08 91.21 168,652 -3.09(-3.27%)
Jun 01, 2021 94.21 95.61 93.89 94.29 100,395 +0.68(+0.73%)
May 28, 2021 94.00 94.01 92.19 93.61 82,171 +0.11(+0.12%)
May 27, 2021 94.85 95.68 93.47 93.50 189,822 -0.26(-0.27%)
May 26, 2021 92.43 94.12 92.22 93.76 128,787 +1.11(+1.20%)
May 25, 2021 94.07 94.07 92.22 92.65 122,918 -0.82(-0.88%)
May 24, 2021 93.65 93.83 92.18 93.47 143,787 -0.19(-0.20%)
May 21, 2021 94.45 95.05 92.20 93.66 141,802 +0.27(+0.29%)
May 20, 2021 95.60 95.97 92.92 93.39 134,554 -1.45(-1.53%)
May 19, 2021 96.46 96.46 94.25 94.85 107,273 -2.82(-2.89%)
May 18, 2021 98.54 99.14 97.19 97.67 167,540 -1.14(-1.15%)
May 17, 2021 100.11 100.50 98.53 98.80 66,215 -2.04(-2.02%)
May 14, 2021 101.40 101.40 100.45 100.84 91,778 +0.17(+0.17%)
May 13, 2021 98.93 101.15 98.93 100.67 167,474 +2.40(+2.45%)
May 12, 2021 101.50 102.22 98.16 98.27 127,362 -4.07(-3.97%)
May 11, 2021 102.53 103.08 101.88 102.33 101,247 -0.96(-0.93%)
May 10, 2021 108.18 108.18 103.28 103.29 112,512 -5.05(-4.66%)
May 07, 2021 109.20 110.17 108.34 108.35 64,172 -1.19(-1.08%)
May 06, 2021 108.12 109.57 106.67 109.53 178,160 +1.70(+1.58%)
May 05, 2021 107.78 109.10 106.12 107.83 129,998 -0.34(-0.31%)
May 04, 2021 107.78 108.53 106.99 108.17 75,063 -0.21(-0.19%)
May 03, 2021 108.31 109.56 106.89 108.38 138,789 +0.80(+0.74%)
Apr 30, 2021 108.96 110.66 106.68 107.58 125,668 -2.68(-2.43%)
Apr 29, 2021 111.56 111.56 109.68 110.26 139,910 -0.39(-0.35%)
Apr 28, 2021 110.90 112.76 110.34 110.64 41,487 -0.48(-0.43%)
Apr 27, 2021 111.25 111.28 110.22 111.12 55,655 +0.27(+0.24%)
Apr 26, 2021 111.45 112.17 110.74 110.85 39,536 -0.13(-0.12%)
Apr 23, 2021 109.35 111.57 108.25 110.98 85,935 +2.42(+2.23%)
Apr 22, 2021 109.66 110.36 108.06 108.56 57,511 -0.43(-0.40%)
Apr 21, 2021 108.68 109.81 108.36 108.99 76,124 +0.95(+0.88%)
Apr 20, 2021 107.43 108.14 106.17 108.04 130,887 +0.66(+0.62%)
Apr 19, 2021 107.84 107.84 106.52 107.38 62,698 -1.09(-1.00%)
Apr 16, 2021 109.79 110.22 107.56 108.47 51,561 -0.17(-0.15%)
Apr 15, 2021 109.43 109.43 107.70 108.63 36,792 -0.29(-0.26%)
Apr 14, 2021 107.86 109.79 107.86 108.92 46,163 +0.77(+0.71%)
Apr 13, 2021 110.24 110.24 107.95 108.15 74,524 -2.03(-1.84%)
Apr 12, 2021 110.36 110.42 109.57 110.18 62,536 +0.18(+0.16%)
Apr 09, 2021 108.96 110.14 106.77 110.00 58,031 +0.78(+0.72%)
Apr 08, 2021 109.83 109.83 108.17 109.22 78,597 +0.35(+0.32%)
Apr 07, 2021 110.70 110.70 108.36 108.87 72,229 -1.40(-1.27%)
Apr 06, 2021 111.88 112.60 110.15 110.28 70,645 -1.21(-1.08%)
Apr 05, 2021 110.06 111.77 109.50 111.48 80,439 +1.85(+1.69%)
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.