Indicators

Esco Technologies Inc (NY: ESE )

125.01 -0.37 (-0.30%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	29.45	30.10	29.45	29.76	122,292	+0.50(+1.71%)
Jan 28, 2010	29.96	29.96	29.26	29.26	98,786	-0.58(-1.95%)
Jan 27, 2010	29.45	29.86	29.29	29.85	105,092	+0.20(+0.68%)
Jan 26, 2010	30.06	30.36	29.59	29.65	64,457	-0.60(-1.99%)
Jan 25, 2010	30.07	30.31	29.65	30.25	85,646	+0.33(+1.10%)
Jan 22, 2010	30.66	31.14	29.77	29.92	142,180	-0.86(-2.78%)
Jan 21, 2010	31.58	31.71	30.71	30.77	88,384	-0.66(-2.11%)
Jan 20, 2010	32.14	32.14	31.32	31.44	97,242	-0.86(-2.65%)
Jan 19, 2010	31.74	32.37	31.68	32.30	138,866	+0.66(+2.07%)
Jan 15, 2010	32.29	31.64	31.64	31.64	233,171	-0.59(-1.84%)
Jan 14, 2010	31.80	32.40	31.40	32.23	182,595	+0.42(+1.32%)
Jan 13, 2010	32.30	32.41	31.68	31.81	243,239	-0.29(-0.91%)
Jan 12, 2010	32.32	32.36	31.79	32.10	137,288	-0.54(-1.65%)
Jan 11, 2010	32.62	32.64	31.81	32.64	125,479	+0.27(+0.84%)
Jan 08, 2010	32.58	33.05	32.15	32.37	210,905	-0.10(-0.31%)
Jan 07, 2010	31.89	32.53	31.50	32.47	186,796	+0.46(+1.42%)
Jan 06, 2010	32.60	32.92	31.68	32.01	526,149	-0.59(-1.82%)
Jan 05, 2010	33.26	33.59	31.65	32.60	331,197	-0.80(-2.40%)

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.