Indicators

Esco Technologies Inc (NY: ESE )

111.20 +0.52 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	33.86	34.04	33.56	33.83	70,013	+0.10(+0.30%)
Apr 28, 2011	33.88	33.90	33.57	33.73	57,724	-0.18(-0.52%)
Apr 27, 2011	33.87	33.97	33.68	33.91	37,809	+0.04(+0.11%)
Apr 26, 2011	33.18	34.16	33.05	33.87	56,390	+0.83(+2.51%)
Apr 25, 2011	33.40	33.60	32.95	33.04	35,665	-0.52(-1.54%)
Apr 21, 2011	33.71	33.71	33.20	33.56	54,186	+0.11(+0.33%)
Apr 20, 2011	33.54	33.73	33.20	33.44	66,152	+0.37(+1.12%)
Apr 19, 2011	33.04	33.38	32.88	33.08	135,924	+0.21(+0.65%)
Apr 18, 2011	32.90	32.90	32.49	32.86	73,142	-0.68(-2.03%)
Apr 15, 2011	32.74	33.59	32.66	33.55	127,498	+0.74(+2.25%)
Apr 14, 2011	32.85	33.01	32.42	32.81	101,485	-0.25(-0.75%)
Apr 13, 2011	33.44	33.65	32.87	33.06	66,252	-0.24(-0.72%)
Apr 12, 2011	33.36	33.69	33.03	33.30	161,645	-0.21(-0.63%)
Apr 11, 2011	33.92	33.97	33.23	33.51	52,724	-0.40(-1.17%)
Apr 08, 2011	34.53	34.68	33.80	33.91	107,557	-0.38(-1.10%)
Apr 07, 2011	34.79	35.03	34.24	34.28	76,070	-0.42(-1.22%)
Apr 06, 2011	35.36	35.47	34.68	34.71	103,020	-0.41(-1.16%)
Apr 05, 2011	35.13	35.67	34.90	35.11	71,093	-0.03(-0.08%)
Apr 04, 2011	35.05	35.19	34.74	35.14	80,590	-0.04(-0.10%)

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.