FinancialContent is the trusted provider of stock market information to the media industry.
Esco Technologies Inc (NY: ESE)
87.24 USD  +0.55 (+0.63%)
Streaming Delayed Price  /  Updated: 12:41 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 04, 2019 87.40 87.94 86.52 86.69 132,035 -0.27(-0.31%)
Dec 03, 2019 85.90 87.16 85.16 86.96 127,148 +0.33(+0.38%)
Dec 02, 2019 87.79 88.18 86.39 86.63 154,502 -1.44(-1.64%)
Nov 29, 2019 87.55 89.12 87.55 88.07 40,300 -0.04(-0.05%)
Nov 27, 2019 87.32 88.19 87.23 88.11 60,800 +0.73(+0.84%)
Nov 26, 2019 87.16 88.17 86.58 87.38 111,862 -0.13(-0.15%)
Nov 25, 2019 86.14 88.10 86.14 87.51 163,435 +1.75(+2.04%)
Nov 22, 2019 84.93 85.82 84.21 85.76 113,300 +0.98(+1.16%)
Nov 21, 2019 86.24 86.89 84.26 84.78 111,137 -1.34(-1.56%)
Nov 20, 2019 84.59 87.17 83.06 86.12 311,458 -0.47(-0.54%)
Nov 19, 2019 85.35 87.33 85.35 86.59 130,803 +2.12(+2.51%)
Nov 18, 2019 85.16 85.35 84.06 84.47 121,762 -0.86(-1.01%)
Nov 15, 2019 85.25 85.64 84.15 85.33 150,700 +0.19(+0.22%)
Nov 14, 2019 85.20 85.72 84.96 85.14 52,423 -0.23(-0.27%)
Nov 13, 2019 84.74 85.69 84.74 85.37 56,468 -0.10(-0.12%)
Nov 12, 2019 85.71 86.91 85.33 85.47 83,240 -0.23(-0.27%)
Nov 11, 2019 84.18 86.13 84.18 85.70 158,818 +0.58(+0.68%)
Nov 08, 2019 85.20 85.64 84.41 85.12 90,700 -0.30(-0.35%)
Nov 07, 2019 85.11 86.16 84.84 85.42 100,551 +0.63(+0.74%)
Nov 06, 2019 85.08 85.09 84.40 84.79 87,207 -0.35(-0.41%)
Nov 05, 2019 84.68 85.67 84.64 85.14 152,432 +0.93(+1.10%)
Nov 04, 2019 85.71 85.71 84.03 84.21 103,800 -0.86(-1.01%)
Nov 01, 2019 85.08 85.55 83.92 85.07 121,100 +0.58(+0.69%)
Oct 31, 2019 82.85 84.49 81.93 84.49 136,717 +1.31(+1.57%)
Oct 30, 2019 83.34 83.70 82.67 83.18 82,332 -0.33(-0.40%)
Oct 29, 2019 82.41 83.54 82.41 83.51 158,736 +0.81(+0.98%)
Oct 28, 2019 83.59 84.07 82.68 82.70 93,718 -0.55(-0.66%)
Oct 25, 2019 85.45 85.58 82.89 83.25 161,200 -2.25(-2.63%)
Oct 24, 2019 85.87 86.61 84.66 85.50 295,914 -0.01(-0.01%)
Oct 23, 2019 83.55 85.64 83.55 85.51 90,343 +1.96(+2.35%)
Oct 22, 2019 83.23 84.34 82.30 83.55 46,593 +0.14(+0.17%)
Oct 21, 2019 83.12 83.93 82.91 83.41 154,045 +0.99(+1.20%)
Oct 18, 2019 81.42 82.56 81.25 82.42 136,000 +0.47(+0.57%)
Oct 17, 2019 82.24 83.32 81.75 81.95 119,533 +0.27(+0.33%)
Oct 16, 2019 80.48 81.74 80.35 81.68 64,668 +0.81(+1.00%)
Oct 15, 2019 79.88 81.26 79.19 80.87 76,702 +1.15(+1.44%)
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%)
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.