FinancialContent is the trusted provider of stock market information to the media industry.
Esco Technologies Inc (NY: ESE)
80.87 USD  +1.15 (+1.44%)
Official Closing Price  /  Updated: 5:21 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 80.47 80.49 78.75 79.72 77,387 -1.13(-1.40%)
Oct 11, 2019 82.11 83.88 80.60 80.85 194,400 +0.10(+0.12%)
Oct 10, 2019 79.13 81.06 79.05 80.75 182,398 +1.73(+2.19%)
Oct 09, 2019 78.67 79.24 77.63 79.02 250,984 +1.17(+1.50%)
Oct 08, 2019 77.32 78.38 76.42 77.85 158,696 -0.29(-0.37%)
Oct 07, 2019 77.53 78.89 77.17 78.14 126,200 -0.03(-0.04%)
Oct 04, 2019 76.18 78.40 76.18 78.17 66,700 +1.84(+2.41%)
Oct 03, 2019 75.38 76.47 74.16 76.33 89,718 +0.67(+0.89%)
Oct 02, 2019 76.39 77.01 75.22 75.66 110,019 -1.60(-2.07%)
Oct 01, 2019 80.04 80.35 77.22 77.26 161,692 -2.30(-2.89%)
Sep 30, 2019 79.06 80.50 78.89 79.56 157,211 +0.98(+1.25%)
Sep 27, 2019 77.65 79.08 76.64 78.58 153,900 +1.44(+1.87%)
Sep 26, 2019 79.15 79.15 76.88 77.14 69,967 -1.87(-2.37%)
Sep 25, 2019 77.95 79.25 77.60 79.01 181,507 +1.03(+1.32%)
Sep 24, 2019 78.86 79.53 77.69 77.98 137,196 -0.82(-1.04%)
Sep 23, 2019 77.75 79.11 77.71 78.80 99,866 +0.40(+0.51%)
Sep 20, 2019 80.02 80.07 78.37 78.40 220,800 -1.57(-1.96%)
Sep 19, 2019 80.50 80.89 79.89 79.97 85,050 -0.58(-0.72%)
Sep 18, 2019 80.46 80.69 79.53 80.55 71,778 -0.10(-0.12%)
Sep 17, 2019 80.51 80.80 79.60 80.65 67,619 -0.27(-0.33%)
Sep 16, 2019 80.90 81.46 80.03 80.92 72,531 -0.34(-0.42%)
Sep 13, 2019 82.03 82.30 81.12 81.26 87,700 -0.13(-0.16%)
Sep 12, 2019 81.00 81.65 79.88 81.39 80,077 +0.47(+0.58%)
Sep 11, 2019 78.44 81.00 77.80 80.92 92,027 +2.89(+3.70%)
Sep 10, 2019 77.61 78.14 76.30 78.03 96,240 +0.52(+0.67%)
Sep 09, 2019 77.53 78.33 76.51 77.51 105,051 +0.42(+0.54%)
Sep 06, 2019 77.12 77.43 76.13 77.09 131,800 +0.11(+0.14%)
Sep 05, 2019 76.54 77.56 76.04 76.98 246,468 +1.23(+1.62%)
Sep 04, 2019 75.77 76.31 75.29 75.75 89,340 +0.83(+1.11%)
Sep 03, 2019 75.54 75.85 74.19 74.92 125,955 -1.21(-1.59%)
Aug 30, 2019 76.32 76.38 75.29 76.13 68,300 +0.30(+0.40%)
Aug 29, 2019 75.82 76.34 75.60 75.83 102,732 +0.90(+1.20%)
Aug 28, 2019 73.68 75.58 73.35 74.93 192,413 +0.98(+1.33%)
Aug 27, 2019 74.71 74.96 73.44 73.95 128,405 -0.20(-0.27%)
Aug 26, 2019 74.27 74.41 73.28 74.15 100,678 +0.65(+0.88%)
Aug 23, 2019 74.94 75.81 73.04 73.50 156,300 -1.93(-2.56%)
Aug 22, 2019 75.89 76.51 74.85 75.43 98,814 -0.46(-0.61%)
Aug 21, 2019 76.32 76.32 75.49 75.89 75,441 +0.58(+0.77%)
Aug 20, 2019 76.37 76.38 75.30 75.31 90,385 -1.22(-1.59%)
Aug 19, 2019 76.40 77.30 75.88 76.53 118,306 +1.04(+1.38%)
Aug 16, 2019 74.85 76.01 74.73 75.49 90,100 +1.08(+1.45%)
Aug 15, 2019 74.50 74.82 73.57 74.41 97,279 +0.30(+0.40%)
Aug 14, 2019 75.06 77.12 73.40 74.11 251,790 -2.20(-2.88%)
Aug 13, 2019 74.84 76.85 74.61 76.31 107,921 +1.24(+1.65%)
Aug 12, 2019 76.28 76.53 74.96 75.07 73,019 -1.54(-2.01%)
Aug 09, 2019 80.00 80.00 74.79 76.61 170,500 -5.04(-6.17%)
Aug 08, 2019 80.53 82.32 80.05 81.65 171,814 +1.64(+2.05%)
Aug 07, 2019 78.34 80.43 77.70 80.01 121,912 +0.76(+0.96%)
Aug 06, 2019 79.40 80.13 77.94 79.25 228,316 +0.24(+0.30%)
Aug 05, 2019 79.90 80.25 78.05 79.01 181,843 -2.36(-2.90%)
Aug 02, 2019 82.47 82.66 80.60 81.37 155,800 -1.41(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.