• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Esco Technologies Inc (NY: ESE )

    114.62 -5.29 (-4.41%)
    Official Closing Price Updated: 7:00 PM EDT, Sep 3, 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 (%)
    Sep 03, 2024 118.41 118.41 114.23 114.62 91,665 -5.29(-4.41%)
    Aug 30, 2024 118.65 119.95 117.97 119.91 92,441 +1.47(+1.24%)
    Aug 29, 2024 118.86 119.57 117.85 118.44 62,257 +0.64(+0.54%)
    Aug 28, 2024 117.61 119.13 117.61 117.80 48,987 -0.49(-0.41%)
    Aug 27, 2024 119.29 119.29 118.02 118.29 41,684 -1.05(-0.88%)
    Aug 26, 2024 120.77 121.79 119.32 119.34 88,759 -0.53(-0.44%)
    Aug 23, 2024 119.05 120.88 118.24 119.87 85,448 +2.04(+1.73%)
    Aug 22, 2024 118.81 119.96 117.69 117.83 56,475 -1.29(-1.08%)
    Aug 21, 2024 119.06 119.84 118.08 119.12 82,351 +0.81(+0.68%)
    Aug 20, 2024 120.69 120.69 118.21 118.31 78,429 -2.92(-2.41%)
    Aug 19, 2024 121.36 122.83 120.63 121.23 74,045 -0.06(-0.05%)
    Aug 16, 2024 121.88 123.94 120.98 121.29 129,432 -0.66(-0.54%)
    Aug 15, 2024 121.46 122.46 120.12 121.95 115,552 +3.40(+2.87%)
    Aug 14, 2024 119.25 119.25 117.41 118.55 77,254 -0.25(-0.21%)
    Aug 13, 2024 117.08 119.70 116.52 118.80 104,207 +2.85(+2.46%)
    Aug 12, 2024 116.36 116.64 115.19 115.95 127,594 -0.54(-0.46%)
    Aug 09, 2024 116.18 117.21 114.71 116.49 73,988 +0.32(+0.28%)
    Aug 08, 2024 111.06 116.59 111.06 116.17 111,980 +3.95(+3.52%)
    Aug 07, 2024 113.97 115.25 112.18 112.22 153,493 -0.54(-0.48%)
    Aug 06, 2024 111.66 114.68 111.66 112.76 96,871 +0.74(+0.66%)
    Aug 05, 2024 108.70 113.00 108.70 112.02 155,419 -2.25(-1.97%)
    Aug 02, 2024 113.85 115.08 112.50 114.27 84,456 -3.95(-3.34%)
    Aug 01, 2024 122.48 123.45 116.89 118.22 133,848 -4.74(-3.85%)
    Jul 31, 2024 122.14 125.54 121.69 122.96 147,416 +1.32(+1.09%)
    Jul 30, 2024 122.32 122.82 120.39 121.64 139,247 +0.23(+0.19%)
    Jul 29, 2024 123.98 124.82 120.49 121.41 194,190 -2.89(-2.33%)
    Jul 26, 2024 124.04 125.10 122.70 124.30 156,655 +2.09(+1.71%)
    Jul 25, 2024 120.89 124.57 120.89 122.21 188,587 +2.01(+1.67%)
    Jul 24, 2024 121.74 122.98 120.10 120.20 106,555 -2.44(-1.99%)
    Jul 23, 2024 119.64 123.86 119.64 122.64 115,542 +2.16(+1.79%)
    Jul 22, 2024 118.82 120.67 117.10 120.48 97,934 +2.56(+2.17%)
    Jul 19, 2024 118.43 118.76 116.30 117.92 129,788 -0.66(-0.56%)
    Jul 18, 2024 119.03 121.39 118.21 118.58 165,785 -1.56(-1.30%)
    Jul 17, 2024 119.90 122.30 119.88 120.14 235,000 -0.62(-0.51%)
    Jul 16, 2024 118.71 121.30 117.52 120.76 307,730 +3.23(+2.75%)
    Jul 15, 2024 117.68 119.37 116.60 117.53 362,456 +0.53(+0.45%)
    Jul 12, 2024 115.22 117.17 115.03 117.00 185,601 +3.00(+2.63%)
    Jul 11, 2024 111.72 114.38 110.12 114.00 188,970 +4.52(+4.13%)
    Jul 10, 2024 107.39 109.99 106.98 109.48 189,624 +2.64(+2.47%)
    Jul 09, 2024 102.96 106.93 102.96 106.84 350,400 +4.18(+4.07%)
    Jul 08, 2024 103.63 104.26 102.55 102.66 165,256 -0.21(-0.20%)
    Jul 05, 2024 103.25 103.45 101.97 102.87 65,757 -1.24(-1.19%)
    Jul 03, 2024 104.56 104.99 103.69 104.11 26,465 +0.16(+0.15%)
    Jul 02, 2024 102.29 104.78 102.29 103.95 90,224 +1.92(+1.88%)
    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.