Esco Technologies Inc (NY: ESE )

125.54 -3.99 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.02 18.24 17.75 18.24 218,081 +0.22(+1.20%)
Mar 30, 2005 18.01 18.12 17.98 18.02 266,323 +0.03(+0.19%)
Mar 29, 2005 17.93 18.03 17.80 17.99 211,032 +0.06(+0.32%)
Mar 28, 2005 17.86 18.00 17.84 17.93 146,489 +0.11(+0.64%)
Mar 24, 2005 17.80 17.97 17.80 17.82 199,577 -0.01(-0.05%)
Mar 23, 2005 18.14 18.14 17.83 17.83 51,987 -0.34(-1.89%)
Mar 22, 2005 18.14 18.21 17.99 18.17 217,640 +0.03(+0.19%)
Mar 21, 2005 18.54 18.54 18.09 18.14 145,607 -0.38(-2.05%)
Mar 18, 2005 18.99 18.99 18.34 18.51 227,113 -0.49(-2.60%)
Mar 17, 2005 19.06 19.06 18.92 19.01 138,338 -0.06(-0.31%)
Mar 16, 2005 19.01 19.22 18.87 19.07 222,266 +0.05(+0.25%)
Mar 15, 2005 18.94 19.22 18.87 19.02 57,494 +0.10(+0.54%)
Mar 14, 2005 18.73 18.96 18.57 18.92 149,132 +0.16(+0.83%)
Mar 11, 2005 18.90 18.90 18.54 18.76 118,072 -0.15(-0.77%)
Mar 10, 2005 18.87 19.09 18.69 18.91 243,193 +0.07(+0.36%)
Mar 09, 2005 19.01 19.11 18.74 18.84 149,793 -0.20(-1.07%)
Mar 08, 2005 19.08 19.14 18.89 19.04 121,596 -0.03(-0.17%)
Mar 07, 2005 19.21 19.23 18.94 19.08 234,162 -0.14(-0.72%)
Mar 04, 2005 18.69 19.26 18.64 19.21 316,989 +0.54(+2.88%)
Mar 03, 2005 18.53 18.70 18.49 18.68 121,156 +0.09(+0.49%)
Mar 02, 2005 18.58 18.61 18.33 18.59 104,194 +0.06(+0.33%)
Mar 01, 2005 18.39 18.57 18.23 18.52 196,493 +0.18(+0.96%)
Feb 28, 2005 18.33 18.44 18.01 18.35 209,049 +0.01(+0.04%)
Feb 25, 2005 17.64 18.36 17.59 18.34 180,192 +0.74(+4.18%)
Feb 24, 2005 17.42 17.60 17.30 17.60 143,405 +0.17(+0.95%)
Feb 23, 2005 17.35 17.49 17.25 17.44 135,915 +0.13(+0.76%)
Feb 22, 2005 17.68 17.68 17.25 17.31 127,544 -0.40(-2.28%)
Feb 18, 2005 17.81 17.81 17.53 17.71 88,774 -0.14(-0.79%)
Feb 17, 2005 17.80 18.20 17.65 17.85 118,292 +0.05(+0.27%)
Feb 16, 2005 17.80 17.92 17.57 17.80 143,405 +0.06(+0.36%)
Feb 15, 2005 17.65 18.01 17.52 17.74 123,138 +0.06(+0.36%)
Feb 14, 2005 17.87 17.87 17.58 17.68 155,300 -0.20(-1.13%)
Feb 11, 2005 16.50 17.88 16.50 17.88 849,856 +1.42(+8.65%)
Feb 10, 2005 16.73 16.73 16.43 16.46 239,448 -0.27(-1.63%)
Feb 09, 2005 17.15 17.18 16.71 16.73 204,423 -0.48(-2.80%)
Feb 08, 2005 17.09 17.34 16.98 17.21 133,712 +0.11(+0.62%)
Feb 07, 2005 17.11 17.35 16.89 17.10 169,398 -0.01(-0.07%)
Feb 04, 2005 16.39 17.16 16.39 17.11 244,074 +0.52(+3.15%)
Feb 03, 2005 16.57 16.63 16.27 16.59 61,018 -0.03(-0.15%)
Feb 02, 2005 16.32 16.62 16.28 16.62 88,994 +0.33(+2.02%)
Feb 01, 2005 16.33 16.51 16.25 16.29 116,530 -0.01(-0.07%)
Jan 31, 2005 16.31 16.46 16.10 16.30 143,405 +0.00(+0.00%)
Jan 28, 2005 16.20 16.31 15.92 16.30 60,357 +0.10(+0.63%)
Jan 27, 2005 16.14 16.30 16.05 16.20 51,326 +0.00(+0.01%)
Jan 26, 2005 15.85 16.22 15.83 16.20 49,343 +0.29(+1.83%)
Jan 25, 2005 15.65 16.15 15.65 15.90 67,406 +0.20(+1.29%)
Jan 24, 2005 16.02 16.03 15.70 15.70 96,484 -0.32(-2.03%)
Jan 21, 2005 16.25 16.41 15.96 16.03 72,473 -0.21(-1.30%)
Jan 20, 2005 16.49 16.49 16.17 16.24 194,731 -0.30(-1.81%)
Jan 19, 2005 16.56 16.86 16.46 16.54 74,676 +0.02(+0.14%)
Jan 18, 2005 16.32 16.62 16.22 16.52 65,204 +0.15(+0.90%)
Jan 14, 2005 16.26 16.46 16.18 16.37 76,879 +0.07(+0.43%)
Jan 13, 2005 16.26 16.35 16.13 16.30 58,595 +0.06(+0.39%)
Jan 12, 2005 16.48 16.56 16.09 16.23 192,528 -0.30(-1.78%)
Jan 11, 2005 16.68 16.73 16.43 16.53 100,449 -0.11(-0.66%)
Jan 10, 2005 16.42 16.83 16.42 16.64 107,719 +0.26(+1.57%)
Jan 07, 2005 16.58 16.66 16.38 16.38 196,493 -0.23(-1.41%)
Jan 06, 2005 16.32 16.71 16.27 16.61 92,739 +0.29(+1.78%)
Jan 05, 2005 16.68 16.80 16.32 16.32 120,275 -0.49(-2.89%)
Jan 04, 2005 16.89 17.11 16.80 16.81 132,390 -0.07(-0.43%)
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.