Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esco Technologies Inc (NY: ESE )

128.70 +2.33 (+1.84%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 8.006 8.149 8.006 8.065 243,702 -0.17(-2.04%)
May 28, 2002 8.324 8.347 8.204 8.233 83,215 -0.09(-1.09%)
May 27, 2002 8.408 8.426 8.324 8.324 161,367 +0.00(+0.00%)
May 24, 2002 8.408 8.426 8.324 8.324 161,367 -0.06(-0.68%)
May 23, 2002 8.403 8.449 8.313 8.381 375,349 -0.03(-0.35%)
May 22, 2002 8.433 8.549 8.383 8.410 227,411 -0.02(-0.19%)
May 21, 2002 8.708 8.740 8.190 8.426 556,530 -0.28(-3.23%)
May 20, 2002 8.808 8.849 8.687 8.708 49,973 -0.13(-1.46%)
May 17, 2002 8.846 9.062 8.806 8.837 138,472 +0.01(+0.15%)
May 16, 2002 8.869 8.869 8.767 8.824 81,674 +0.00(+0.00%)
May 15, 2002 8.612 8.824 8.587 8.824 187,124 +0.24(+2.78%)
May 14, 2002 8.547 8.676 8.506 8.585 132,087 +0.07(+0.77%)
May 13, 2002 8.569 8.608 8.508 8.519 71,987 -0.00(-0.05%)
May 10, 2002 8.608 8.635 8.517 8.524 113,815 -0.08(-0.98%)
May 09, 2002 8.649 8.676 8.585 8.608 298,518 -0.05(-0.58%)
May 08, 2002 8.846 8.915 8.460 8.658 383,495 -0.18(-2.01%)
May 07, 2002 8.876 8.894 8.785 8.835 123,722 -0.02(-0.21%)
May 06, 2002 9.108 9.119 8.790 8.853 9,906,589 -0.23(-2.53%)
May 03, 2002 9.267 9.267 9.001 9.083 78,812 -0.15(-1.67%)
May 02, 2002 9.210 9.312 9.176 9.237 119,979 -0.03(-0.32%)
May 01, 2002 9.153 9.301 9.062 9.267 44,689 +0.12(+1.37%)
Apr 30, 2002 8.903 9.235 8.903 9.142 141,994 +0.26(+2.94%)
Apr 29, 2002 8.824 8.883 8.719 8.880 60,980 +0.05(+0.51%)
Apr 26, 2002 8.785 8.835 8.665 8.835 125,043 +0.02(+0.26%)
Apr 25, 2002 8.835 8.835 8.810 8.812 34,562 -0.04(-0.41%)
Apr 24, 2002 8.880 8.917 8.746 8.849 66,704 -0.09(-0.99%)
Apr 23, 2002 9.019 9.019 8.926 8.937 22,014 -0.10(-1.11%)
Apr 22, 2002 9.198 9.303 9.037 9.037 44,249 -0.14(-1.51%)
Apr 19, 2002 8.994 9.346 8.994 9.176 84,536 +0.17(+1.84%)
Apr 18, 2002 9.017 9.064 8.756 9.010 83,655 +0.02(+0.18%)
Apr 17, 2002 9.062 9.192 8.994 8.994 79,252 -0.06(-0.63%)
Apr 16, 2002 8.817 9.062 8.751 9.051 44,909 +0.26(+2.97%)
Apr 15, 2002 8.842 8.858 8.749 8.790 49,973 -0.03(-0.33%)
Apr 12, 2002 8.812 8.849 8.790 8.819 40,947 +0.02(+0.28%)
Apr 11, 2002 8.858 8.858 8.794 8.794 44,029 -0.06(-0.69%)
Apr 10, 2002 8.767 8.855 8.767 8.855 12,900,581 +0.09(+1.01%)
Apr 09, 2002 8.953 8.953 8.699 8.767 47,991 -0.17(-1.93%)
Apr 08, 2002 8.796 8.971 8.796 8.940 62,521 +0.14(+1.63%)
Apr 05, 2002 8.699 8.799 8.699 8.796 34,783 +0.06(+0.70%)
Apr 04, 2002 8.710 8.781 8.674 8.735 32,581 +0.05(+0.55%)
Apr 03, 2002 8.853 8.853 8.687 8.687 28,839 -0.15(-1.67%)
Apr 02, 2002 8.905 8.955 8.824 8.835 60,540 -0.07(-0.77%)
Apr 01, 2002 8.821 8.949 8.653 8.903 74,189 +0.08(+0.93%)
Mar 29, 2002 8.985 9.085 8.790 8.821 122,401 +0.00(+0.00%)
Mar 28, 2002 8.985 9.085 8.790 8.821 880,585 -0.16(-1.80%)
Mar 27, 2002 8.790 9.085 8.790 8.983 123,722 +0.23(+2.59%)
Mar 26, 2002 8.653 8.785 8.653 8.756 107,871 +0.21(+2.47%)
Mar 25, 2002 8.608 8.653 8.517 8.544 37,424 -0.03(-0.37%)
Mar 22, 2002 8.701 8.701 8.526 8.576 52,394 -0.10(-1.18%)
Mar 21, 2002 8.517 8.681 8.499 8.678 51,954 +0.14(+1.62%)
Mar 20, 2002 8.497 8.653 8.438 8.540 136,270 +0.04(+0.51%)
Mar 19, 2002 8.460 8.524 8.422 8.497 59,659 +0.06(+0.70%)
Mar 18, 2002 8.415 8.442 8.392 8.438 55,697 +0.01(+0.13%)
Mar 15, 2002 8.540 8.624 8.358 8.426 113,155 -0.17(-1.98%)
Mar 14, 2002 8.631 8.631 8.494 8.597 95,763 -0.03(-0.39%)
Mar 13, 2002 8.631 8.721 8.574 8.631 133,849 +0.03(+0.37%)
Mar 12, 2002 8.812 8.812 8.572 8.599 28,839 -0.24(-2.67%)
Mar 11, 2002 8.653 8.849 8.653 8.835 86,297 +0.20(+2.37%)
Mar 08, 2002 8.687 8.812 8.567 8.631 84,536 -0.02(-0.26%)
Mar 07, 2002 8.608 8.653 8.494 8.653 110,293 +0.05(+0.53%)
Mar 06, 2002 8.631 8.631 8.519 8.608 118,658 -0.02(-0.26%)
Mar 05, 2002 8.631 8.631 8.608 8.631 135,169 +0.00(+0.05%)
Mar 04, 2002 8.597 8.631 8.506 8.626 87,838 +0.03(+0.34%)
Mar 01, 2002 8.671 8.671 8.544 8.597 49,312 -0.07(-0.86%)
Feb 28, 2002 8.540 8.706 8.540 8.671 10,743,146 +0.15(+1.81%)
Feb 27, 2002 8.517 8.540 8.415 8.517 60,320 +0.00(+0.03%)
Feb 26, 2002 8.574 8.574 8.467 8.515 53,715 -0.02(-0.29%)
Feb 25, 2002 8.517 8.624 8.510 8.540 68,905 -0.15(-1.70%)
Feb 22, 2002 8.585 8.687 8.460 8.687 67,584 +0.08(+0.92%)
Feb 21, 2002 8.767 8.767 8.608 8.608 50,633 -0.07(-0.79%)
Feb 20, 2002 8.792 8.792 8.619 8.676 116,897 -0.09(-1.06%)
Feb 19, 2002 8.653 8.892 8.653 8.769 178,538 +0.08(+0.89%)
Feb 18, 2002 8.608 8.744 8.585 8.692 68,465 +0.00(+0.00%)
Feb 15, 2002 8.608 8.744 8.585 8.692 68,465 +0.08(+0.98%)
Feb 14, 2002 8.721 8.744 8.597 8.608 188,885 -0.09(-1.04%)
Feb 13, 2002 8.744 8.776 8.540 8.699 352,674 -0.03(-0.36%)
Feb 12, 2002 8.694 8.903 8.551 8.731 187,784 +0.04(+0.42%)
Feb 11, 2002 8.406 8.846 8.379 8.694 442,494 +0.29(+3.46%)
Feb 08, 2002 8.290 8.433 8.199 8.403 142,875 +0.17(+2.07%)
Feb 07, 2002 8.190 8.460 8.024 8.233 113,595 +0.10(+1.23%)
Feb 06, 2002 8.240 8.460 8.131 8.133 186,243 -0.05(-0.61%)
Feb 05, 2002 7.938 8.406 7.915 8.183 321,633 +0.28(+3.50%)
Feb 04, 2002 7.949 7.949 7.813 7.906 212,661 +0.37(+4.85%)
Feb 01, 2002 7.381 7.563 7.322 7.540 139,792 +0.22(+2.95%)
Jan 31, 2002 7.268 7.325 7.222 7.325 69,786 +0.06(+0.78%)
Jan 30, 2002 7.336 7.336 7.229 7.268 52,394 -0.05(-0.68%)
Jan 29, 2002 7.327 7.336 7.270 7.318 48,872 -0.03(-0.37%)
Jan 28, 2002 7.381 7.438 7.325 7.345 38,965 +0.01(+0.09%)
Jan 25, 2002 7.275 7.338 7.275 7.338 79,913 +0.06(+0.87%)
Jan 24, 2002 7.268 7.279 7.263 7.275 23,335 +0.03(+0.41%)
Jan 23, 2002 7.268 7.272 7.222 7.245 52,174 +0.01(+0.16%)
Jan 22, 2002 7.257 7.268 7.234 7.234 79,252 -0.01(-0.09%)
Jan 21, 2002 7.336 7.347 7.241 7.241 124,382 +0.00(+0.00%)
Jan 18, 2002 7.336 7.347 7.241 7.241 124,382 -0.11(-1.45%)
Jan 17, 2002 7.302 7.347 7.291 7.347 61,200 +0.05(+0.72%)
Jan 16, 2002 7.318 7.320 7.272 7.295 63,842 -0.00(-0.06%)
Jan 15, 2002 7.406 7.495 7.286 7.300 66,264 -0.08(-1.14%)
Jan 14, 2002 7.488 7.488 7.384 7.384 33,902 -0.10(-1.40%)
Jan 11, 2002 7.609 7.615 7.481 7.488 22,014 -0.12(-1.58%)
Jan 10, 2002 7.552 7.613 7.468 7.609 129,005 -0.22(-2.87%)
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.