Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sci Inds (NQ: ESIO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 8.585 8.638 8.349 8.395 207,734 -0.21(-2.48%)
May 30, 2012 8.729 8.729 8.419 8.608 293,946 -0.23(-2.65%)
May 29, 2012 9.076 9.092 8.827 8.842 305,954 -0.18(-2.01%)
May 25, 2012 9.144 9.205 8.911 9.024 219,566 -0.11(-1.16%)
May 24, 2012 9.265 9.281 9.054 9.129 113,227 -0.16(-1.71%)
May 23, 2012 9.364 9.364 9.069 9.288 95,995 -0.20(-2.15%)
May 22, 2012 9.719 9.794 9.409 9.492 106,673 -0.26(-2.64%)
May 21, 2012 9.621 9.817 9.417 9.749 161,152 +0.14(+1.49%)
May 18, 2012 9.726 9.793 9.477 9.605 169,440 -0.15(-1.55%)
May 17, 2012 9.840 9.961 9.738 9.757 126,949 -0.11(-1.15%)
May 16, 2012 9.983 10.02 9.855 9.870 98,110 -0.11(-1.14%)
May 15, 2012 9.878 10.05 9.878 9.983 188,672 +0.05(+0.53%)
May 14, 2012 9.938 10.05 9.923 9.930 247,020 -0.17(-1.65%)
May 11, 2012 10.43 10.50 9.915 10.10 227,429 -0.41(-3.88%)
May 10, 2012 10.61 10.61 10.40 10.50 63,319 +0.02(+0.14%)
May 09, 2012 10.46 10.59 10.33 10.49 52,486 -0.08(-0.72%)
May 08, 2012 10.51 10.65 10.45 10.57 83,074 -0.04(-0.36%)
May 07, 2012 10.46 10.66 10.29 10.60 59,288 +0.10(+0.94%)
May 04, 2012 10.74 10.74 10.48 10.50 95,832 -0.30(-2.80%)
May 03, 2012 11.12 11.12 10.72 10.81 72,519 -0.36(-3.18%)
May 02, 2012 10.64 11.17 10.50 11.16 130,488 +0.47(+4.38%)
May 01, 2012 10.77 11.03 10.67 10.69 130,302 -0.08(-0.77%)
Apr 30, 2012 11.00 11.01 10.74 10.78 80,481 -0.21(-1.93%)
Apr 27, 2012 10.84 11.16 10.66 10.99 133,226 +0.22(+2.04%)
Apr 26, 2012 10.69 10.89 10.66 10.77 555,612 +0.02(+0.21%)
Apr 25, 2012 10.74 10.83 10.54 10.75 80,171 +0.17(+1.64%)
Apr 24, 2012 10.54 10.69 10.34 10.57 120,249 +0.01(+0.07%)
Apr 23, 2012 10.73 10.73 10.50 10.57 117,230 -0.37(-3.39%)
Apr 20, 2012 11.08 11.08 10.83 10.94 104,838 +0.01(+0.07%)
Apr 19, 2012 11.14 11.14 10.89 10.93 110,056 -0.22(-1.97%)
Apr 18, 2012 11.29 11.29 11.06 11.15 143,756 -0.18(-1.60%)
Apr 17, 2012 11.34 11.47 11.27 11.33 138,623 +0.11(+0.94%)
Apr 16, 2012 11.37 11.41 11.14 11.22 162,542 -0.08(-0.67%)
Apr 13, 2012 11.25 11.33 11.15 11.30 148,906 -0.01(-0.07%)
Apr 12, 2012 11.27 11.41 11.22 11.31 139,211 +0.07(+0.61%)
Apr 11, 2012 11.14 11.37 11.04 11.24 123,719 +0.24(+2.20%)
Apr 10, 2012 11.24 11.24 11.00 11.00 153,687 -0.24(-2.15%)
Apr 09, 2012 11.15 11.33 11.09 11.24 127,380 -0.14(-1.20%)
Apr 05, 2012 11.27 11.43 11.27 11.37 79,700 +0.05(+0.40%)
Apr 04, 2012 11.27 11.37 11.23 11.33 134,155 -0.05(-0.46%)
Apr 03, 2012 11.49 11.62 11.33 11.38 100,380 -0.11(-0.92%)
Apr 02, 2012 11.34 11.59 11.26 11.49 107,580 +0.14(+1.27%)
Mar 30, 2012 11.51 11.51 11.23 11.34 134,404 -0.06(-0.53%)
Mar 29, 2012 11.30 11.50 11.24 11.40 105,039 +0.00(+0.00%)
Mar 28, 2012 11.40 11.44 11.29 11.40 116,132 +0.02(+0.20%)
Mar 27, 2012 11.45 11.45 11.34 11.38 102,792 -0.08(-0.66%)
Mar 26, 2012 11.34 11.55 11.28 11.46 96,341 +0.26(+2.29%)
Mar 23, 2012 10.96 11.27 10.94 11.20 96,648 +0.26(+2.35%)
Mar 22, 2012 10.87 10.97 10.84 10.94 162,910 +0.02(+0.21%)
Mar 21, 2012 10.88 11.00 10.84 10.92 105,751 +0.05(+0.42%)
Mar 20, 2012 10.89 11.00 10.87 10.88 97,326 -0.11(-1.03%)
Mar 19, 2012 11.01 11.28 10.95 10.99 128,433 +0.04(+0.35%)
Mar 16, 2012 11.08 11.08 10.94 10.95 143,882 -0.08(-0.69%)
Mar 15, 2012 10.90 11.07 10.81 11.03 103,005 +0.14(+1.32%)
Mar 14, 2012 10.99 11.19 10.85 10.88 82,762 -0.08(-0.76%)
Mar 13, 2012 10.83 11.00 10.51 10.97 87,115 +0.23(+2.11%)
Mar 12, 2012 10.81 10.91 10.64 10.74 64,240 -0.03(-0.28%)
Mar 09, 2012 10.69 11.04 10.69 10.77 175,059 +0.05(+0.49%)
Mar 08, 2012 10.92 10.92 10.61 10.72 151,844 -0.09(-0.84%)
Mar 07, 2012 10.74 10.85 10.68 10.81 132,096 +0.14(+1.27%)
Mar 06, 2012 10.48 10.69 10.48 10.67 164,999 +0.08(+0.71%)
Mar 05, 2012 10.56 10.70 10.29 10.60 148,223 -0.02(-0.14%)
Mar 02, 2012 10.75 10.78 10.37 10.61 175,410 -0.17(-1.54%)
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.