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 30, 2012 34.67 34.67 34.09 34.15 140,160 -0.19(-0.54%)
Mar 29, 2012 34.14 34.64 33.78 34.33 152,023 -0.05(-0.14%)
Mar 28, 2012 35.10 35.10 34.30 34.38 143,376 -0.63(-1.80%)
Mar 27, 2012 34.69 35.63 34.64 35.01 199,492 +0.43(+1.24%)
Mar 26, 2012 34.52 34.79 34.31 34.58 140,867 +0.45(+1.31%)
Mar 23, 2012 33.20 34.21 33.03 34.14 144,452 +0.86(+2.60%)
Mar 22, 2012 33.07 33.28 32.61 33.28 164,025 -0.14(-0.42%)
Mar 21, 2012 32.99 33.78 32.99 33.41 104,442 +0.35(+1.07%)
Mar 20, 2012 33.06 33.44 32.83 33.06 122,334 -0.38(-1.14%)
Mar 19, 2012 33.02 33.93 33.02 33.44 125,240 +0.46(+1.38%)
Mar 16, 2012 33.01 33.26 32.90 32.99 143,345 -0.03(-0.08%)
Mar 15, 2012 32.64 33.11 32.20 33.02 91,329 +0.43(+1.31%)
Mar 14, 2012 32.85 33.05 32.33 32.59 115,456 -0.23(-0.71%)
Mar 13, 2012 32.37 32.83 32.11 32.82 167,761 +0.71(+2.20%)
Mar 12, 2012 32.03 32.19 31.86 32.11 114,269 +0.00(+0.00%)
Mar 09, 2012 31.55 32.20 31.51 32.11 377,398 +0.54(+1.71%)
Mar 08, 2012 31.45 31.61 31.04 31.58 186,212 +0.34(+1.10%)
Mar 07, 2012 31.36 31.47 31.14 31.23 185,116 -0.03(-0.09%)
Mar 06, 2012 31.87 31.98 31.22 31.26 218,164 -1.01(-3.14%)
Mar 05, 2012 32.36 32.62 31.94 32.27 126,772 -0.23(-0.71%)
Mar 02, 2012 32.94 33.06 32.44 32.50 242,567 -0.46(-1.41%)
Mar 01, 2012 33.36 33.52 32.91 32.97 187,734 -0.27(-0.81%)
Feb 29, 2012 33.56 34.15 33.07 33.24 197,735 -0.23(-0.69%)
Feb 28, 2012 33.64 34.06 33.33 33.47 104,750 -0.20(-0.61%)
Feb 27, 2012 33.79 34.00 33.01 33.67 96,445 -0.28(-0.82%)
Feb 24, 2012 34.15 34.17 33.78 33.95 56,687 -0.10(-0.30%)
Feb 23, 2012 33.81 34.14 33.53 34.06 104,090 +0.33(+0.99%)
Feb 22, 2012 34.08 34.31 32.97 33.72 115,970 -0.45(-1.33%)
Feb 21, 2012 34.01 34.41 33.89 34.18 106,267 +0.20(+0.57%)
Feb 17, 2012 34.23 34.35 33.81 33.98 73,465 -0.12(-0.35%)
Feb 16, 2012 33.01 34.15 33.01 34.10 168,167 +1.06(+3.20%)
Feb 15, 2012 33.37 33.44 32.85 33.04 142,275 -0.27(-0.81%)
Feb 14, 2012 33.69 33.69 33.00 33.31 137,038 -0.58(-1.70%)
Feb 13, 2012 33.20 34.01 33.03 33.89 338,687 +0.97(+2.93%)
Feb 10, 2012 31.89 33.08 31.65 32.92 333,717 +0.76(+2.37%)
Feb 09, 2012 32.24 32.58 31.95 32.16 232,351 +0.00(+0.00%)
Feb 08, 2012 30.41 33.02 29.58 32.16 529,677 +1.86(+6.13%)
Feb 07, 2012 30.29 30.59 29.94 30.30 179,159 -0.06(-0.18%)
Feb 06, 2012 30.10 30.42 29.83 30.36 136,027 +0.14(+0.46%)
Feb 03, 2012 29.66 30.26 29.58 30.22 149,836 +0.99(+3.40%)
Feb 02, 2012 28.97 29.38 28.80 29.23 127,829 +0.35(+1.22%)
Feb 01, 2012 28.17 28.96 27.97 28.87 156,346 +0.95(+3.39%)
Jan 31, 2012 27.93 28.01 27.48 27.93 123,267 +0.21(+0.77%)
Jan 30, 2012 27.44 27.88 27.39 27.71 71,282 +0.03(+0.10%)
Jan 27, 2012 27.34 27.82 27.34 27.68 151,978 +0.16(+0.57%)
Jan 26, 2012 27.87 27.92 27.40 27.53 141,978 -0.22(-0.80%)
Jan 25, 2012 27.28 27.81 27.15 27.75 87,330 +0.39(+1.43%)
Jan 24, 2012 27.27 27.45 27.04 27.36 128,829 -0.06(-0.20%)
Jan 23, 2012 27.68 27.95 27.16 27.42 66,132 -0.31(-1.11%)
Jan 20, 2012 27.78 27.97 27.65 27.72 268,107 +0.02(+0.07%)
Jan 19, 2012 27.83 27.83 27.56 27.70 235,140 +0.05(+0.17%)
Jan 18, 2012 27.28 27.68 27.16 27.66 128,267 +0.45(+1.64%)
Jan 17, 2012 27.81 27.95 27.16 27.21 97,172 -0.33(-1.21%)
Jan 13, 2012 27.34 27.67 27.29 27.55 103,315 -0.12(-0.44%)
Jan 12, 2012 27.59 27.72 27.16 27.67 95,073 +0.26(+0.95%)
Jan 11, 2012 27.55 27.64 27.38 27.41 172,629 -0.22(-0.81%)
Jan 10, 2012 27.67 27.78 27.43 27.63 190,459 +0.32(+1.16%)
Jan 09, 2012 27.35 27.55 26.95 27.31 100,993 +0.04(+0.14%)
Jan 06, 2012 27.39 27.48 27.10 27.28 140,648 -0.14(-0.51%)
Jan 05, 2012 26.79 27.50 26.45 27.42 141,649 +0.53(+1.97%)
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.