Indicators

Esco Technologies Inc (NY: ESE )

141.96 +1.21 (+0.86%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.50	36.88	35.93	36.88	150,315	+0.37(+1.02%)
May 28, 2009	36.72	36.90	35.56	36.51	222,213	-0.09(-0.25%)
May 27, 2009	35.75	37.26	35.37	36.60	339,291	+0.66(+1.84%)
May 26, 2009	33.83	35.96	33.83	35.94	263,377	+1.87(+5.49%)
May 22, 2009	34.83	34.93	34.03	34.07	92,382	-0.64(-1.86%)
May 21, 2009	34.89	35.30	33.99	34.71	148,835	-0.72(-2.02%)
May 20, 2009	36.77	36.83	35.41	35.43	387,126	-1.12(-3.06%)
May 19, 2009	35.11	36.78	34.99	36.54	317,367	+1.42(+4.03%)
May 18, 2009	34.61	35.31	34.26	35.13	259,754	+0.70(+2.03%)
May 15, 2009	34.90	35.40	34.09	34.43	205,774	-0.59(-1.69%)
May 14, 2009	35.42	35.78	34.78	35.02	276,041	-0.13(-0.36%)
May 13, 2009	35.33	35.88	34.53	35.15	333,856	-0.87(-2.42%)
May 12, 2009	36.12	36.49	35.08	36.02	257,972	+0.21(+0.58%)
May 11, 2009	36.44	37.06	35.77	35.81	310,563	-1.22(-3.29%)
May 08, 2009	38.47	38.83	36.69	37.02	437,556	-0.83(-2.18%)
May 07, 2009	40.12	40.29	37.57	37.85	346,545	-1.86(-4.69%)
May 06, 2009	38.14	41.76	38.14	39.71	587,035	+1.16(+3.01%)
May 05, 2009	39.69	40.09	38.28	38.55	339,063	-1.35(-3.39%)
May 04, 2009	38.32	39.95	38.31	39.90	181,943	+1.84(+4.84%)

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.