Esco Technologies Inc (NY: ESE )

125.54 -3.99 (-3.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 74.75 76.49 72.93 74.64 155,821 -0.63(-0.84%)
Mar 30, 2020 73.05 75.77 70.96 75.27 116,473 +2.52(+3.46%)
Mar 27, 2020 78.80 79.30 72.09 72.75 267,363 -9.29(-11.33%)
Mar 26, 2020 79.31 83.35 79.31 82.05 186,684 +3.47(+4.42%)
Mar 25, 2020 72.20 81.36 69.87 78.58 208,200 +5.72(+7.86%)
Mar 24, 2020 67.43 73.35 67.43 72.85 146,501 +7.39(+11.30%)
Mar 23, 2020 66.60 68.67 61.59 65.46 139,309 -1.18(-1.77%)
Mar 20, 2020 70.22 71.68 66.38 66.64 241,227 -3.39(-4.84%)
Mar 19, 2020 67.59 71.95 65.67 70.03 202,780 +2.05(+3.01%)
Mar 18, 2020 70.52 72.62 64.29 67.99 201,949 -7.41(-9.83%)
Mar 17, 2020 66.35 75.85 64.90 75.40 228,701 +9.27(+14.02%)
Mar 16, 2020 63.98 74.12 63.98 66.13 185,470 -9.61(-12.69%)
Mar 13, 2020 75.45 75.87 70.83 75.73 166,174 +3.98(+5.55%)
Mar 12, 2020 74.67 77.56 71.75 71.75 173,396 -8.42(-10.50%)
Mar 11, 2020 84.49 85.15 79.05 80.17 116,795 -6.28(-7.27%)
Mar 10, 2020 84.10 86.50 82.34 86.45 147,476 +4.58(+5.60%)
Mar 09, 2020 80.97 82.89 80.66 81.87 216,576 -4.55(-5.27%)
Mar 06, 2020 85.04 87.17 84.48 86.42 101,189 -1.02(-1.17%)
Mar 05, 2020 89.96 90.73 86.79 87.45 124,571 -4.31(-4.69%)
Mar 04, 2020 90.10 91.86 89.05 91.75 113,800 +2.38(+2.66%)
Mar 03, 2020 91.76 93.53 88.04 89.37 168,524 -2.28(-2.49%)
Mar 02, 2020 89.68 91.91 88.70 91.65 256,050 +2.25(+2.52%)
Feb 28, 2020 86.99 91.10 86.57 89.40 260,041 -0.30(-0.34%)
Feb 27, 2020 90.11 93.52 88.95 89.71 224,095 -2.17(-2.37%)
Feb 26, 2020 94.06 95.40 91.85 91.88 244,963 -1.66(-1.78%)
Feb 25, 2020 94.16 94.48 92.41 93.54 246,459 -0.36(-0.39%)
Feb 24, 2020 93.18 93.93 91.93 93.91 231,536 -1.24(-1.30%)
Feb 21, 2020 97.39 97.39 94.55 95.14 188,649 -2.33(-2.39%)
Feb 20, 2020 96.82 97.99 96.82 97.47 125,680 +0.02(+0.02%)
Feb 19, 2020 98.80 98.80 96.71 97.46 107,345 -0.95(-0.97%)
Feb 18, 2020 99.75 100.13 98.11 98.41 107,804 -1.79(-1.79%)
Feb 14, 2020 102.41 102.43 100.04 100.20 92,646 -2.16(-2.11%)
Feb 13, 2020 102.05 102.87 101.85 102.36 102,685 -0.24(-0.23%)
Feb 12, 2020 101.75 102.83 101.16 102.60 125,381 +1.55(+1.54%)
Feb 11, 2020 100.35 101.79 99.76 101.04 340,219 +1.18(+1.18%)
Feb 10, 2020 100.52 100.82 98.86 99.86 179,141 -1.00(-0.99%)
Feb 07, 2020 101.51 101.56 100.26 100.87 126,410 -1.08(-1.06%)
Feb 06, 2020 102.93 102.93 100.87 101.95 233,658 -0.28(-0.27%)
Feb 05, 2020 97.65 105.31 96.35 102.22 548,836 +6.54(+6.83%)
Feb 04, 2020 96.45 96.50 94.54 95.69 285,452 +0.33(+0.35%)
Feb 03, 2020 94.97 96.26 94.89 95.35 165,391 +0.99(+1.05%)
Jan 31, 2020 95.66 96.14 93.87 94.36 118,478 -1.97(-2.04%)
Jan 30, 2020 95.35 96.64 95.35 96.32 72,653 +0.08(+0.08%)
Jan 29, 2020 97.10 97.60 96.15 96.25 98,258 -0.65(-0.67%)
Jan 28, 2020 97.30 98.03 96.62 96.89 101,821 +0.12(+0.12%)
Jan 27, 2020 95.12 97.23 95.10 96.78 154,238 -0.19(-0.19%)
Jan 24, 2020 97.20 97.92 96.37 96.96 84,409 -0.01(-0.01%)
Jan 23, 2020 96.16 97.19 95.70 96.97 141,221 +0.32(+0.34%)
Jan 22, 2020 98.00 98.06 96.41 96.65 100,632 -1.09(-1.12%)
Jan 21, 2020 97.10 97.93 96.13 97.74 87,154 +0.40(+0.41%)
Jan 17, 2020 97.56 98.66 97.24 97.34 126,919 +0.24(+0.24%)
Jan 16, 2020 96.20 97.13 96.01 97.10 137,915 +1.37(+1.43%)
Jan 15, 2020 95.60 96.94 95.40 95.73 83,239 -0.14(-0.14%)
Jan 14, 2020 95.58 96.94 94.96 95.87 143,989 -0.07(-0.07%)
Jan 13, 2020 94.64 96.04 94.37 95.94 115,906 +1.59(+1.69%)
Jan 10, 2020 94.74 95.46 93.55 94.35 122,546 -0.44(-0.47%)
Jan 09, 2020 95.79 95.79 94.20 94.79 131,861 -0.65(-0.68%)
Jan 08, 2020 94.00 95.73 94.00 95.44 169,804 +1.22(+1.29%)
Jan 07, 2020 94.03 94.66 93.20 94.22 195,213 +0.25(+0.26%)
Jan 06, 2020 92.21 94.11 92.21 93.97 174,295 +0.95(+1.03%)
Jan 03, 2020 90.58 93.03 90.58 93.02 206,853 +1.26(+1.37%)
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.