Indicators

Esco Technologies Inc (NY: ESE )

124.90 -0.48 (-0.38%)

Streaming Delayed Price Updated: 3:22 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	36.00	36.14	35.30	35.68	50,440	-0.36(-1.01%)
May 28, 2015	36.10	36.12	35.84	36.04	44,524	-0.02(-0.05%)
May 27, 2015	36.01	36.14	35.82	36.06	85,234	+0.11(+0.32%)
May 26, 2015	36.18	36.32	35.65	35.94	81,808	-0.43(-1.18%)
May 22, 2015	36.56	36.37	36.37	36.37	92,947	-0.22(-0.60%)
May 21, 2015	36.45	36.72	36.39	36.59	55,885	+0.09(+0.24%)
May 20, 2015	36.52	36.72	36.36	36.51	61,002	-0.03(-0.08%)
May 19, 2015	36.30	36.61	36.17	36.54	53,334	+0.02(+0.05%)
May 18, 2015	36.05	36.59	35.92	36.52	82,854	+0.37(+1.03%)
May 15, 2015	36.30	36.46	35.88	36.14	52,913	-0.24(-0.66%)
May 14, 2015	35.76	36.46	35.66	36.38	75,478	+0.81(+2.29%)
May 13, 2015	35.42	35.61	35.05	35.57	62,011	+0.29(+0.81%)
May 12, 2015	35.42	35.42	34.62	35.28	82,183	-0.10(-0.27%)
May 11, 2015	35.63	35.76	35.30	35.38	66,293	-0.25(-0.70%)
May 08, 2015	35.64	35.71	35.23	35.63	129,337	+0.23(+0.65%)
May 07, 2015	35.26	35.60	35.17	35.40	69,250	+0.03(+0.08%)
May 06, 2015	35.42	35.67	34.76	35.37	107,399	+0.28(+0.79%)
May 05, 2015	35.25	35.48	34.74	35.09	79,258	-0.11(-0.30%)
May 04, 2015	35.25	35.54	34.99	35.20	57,257	-0.07(-0.19%)

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.