Indicators

Esco Technologies Inc (NY: ESE )

109.82 +0.62 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	45.66	46.42	45.66	46.29	197,896	+1.00(+2.22%)
Apr 27, 2006	46.01	46.28	45.12	45.29	159,455	-0.95(-2.05%)
Apr 26, 2006	44.74	46.53	44.74	46.24	195,596	+1.22(+2.72%)
Apr 25, 2006	45.09	45.09	43.87	45.02	179,387	-0.21(-0.46%)
Apr 24, 2006	45.40	45.45	44.79	45.23	114,335	-0.18(-0.40%)
Apr 21, 2006	47.16	47.16	45.04	45.41	175,664	-1.13(-2.43%)
Apr 20, 2006	46.34	46.68	46.03	46.54	116,854	-0.26(-0.55%)
Apr 19, 2006	46.68	46.90	46.07	46.80	114,992	+0.03(+0.06%)
Apr 18, 2006	45.25	46.96	45.30	46.77	98,783	+1.52(+3.37%)
Apr 17, 2006	45.61	45.69	44.82	45.24	103,493	-0.51(-1.12%)
Apr 13, 2006	45.43	46.39	44.88	45.76	101,521	+0.33(+0.72%)
Apr 12, 2006	44.62	45.48	44.54	45.43	103,602	+0.67(+1.49%)
Apr 11, 2006	45.47	45.61	44.67	44.76	146,971	-0.82(-1.80%)
Apr 10, 2006	45.46	45.75	45.20	45.58	170,079	+0.17(+0.38%)
Apr 07, 2006	45.76	46.33	45.25	45.41	191,215	-0.38(-0.84%)
Apr 06, 2006	45.42	45.91	44.76	45.79	113,568	+0.51(+1.13%)
Apr 05, 2006	45.59	45.90	45.13	45.28	270,286	-0.40(-0.88%)
Apr 04, 2006	45.26	46.01	45.11	45.68	156,937	+0.39(+0.87%)

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.