Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Esco Technologies Inc (NY: ESE )

109.13 +1.03 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	46.48	46.79	45.94	46.27	206,328	-0.21(-0.45%)
May 30, 2007	45.88	46.57	45.35	46.48	173,364	+0.37(+0.79%)
May 29, 2007	46.46	46.71	45.79	46.11	167,779	-0.21(-0.45%)
May 25, 2007	46.26	46.39	45.93	46.32	157,703	+0.20(+0.44%)
May 24, 2007	46.82	46.85	45.83	46.12	252,873	-0.90(-1.92%)
May 23, 2007	47.23	47.86	46.99	47.02	226,151	-0.22(-0.46%)
May 22, 2007	46.98	47.44	46.67	47.24	254,516	+0.46(+0.98%)
May 21, 2007	45.98	46.93	45.53	46.79	411,562	+1.26(+2.77%)
May 18, 2007	44.57	45.65	44.47	45.53	334,791	+0.97(+2.17%)
May 17, 2007	44.79	44.97	44.38	44.56	247,069	-0.27(-0.61%)
May 16, 2007	44.23	44.88	43.78	44.83	179,278	+0.67(+1.51%)
May 15, 2007	44.95	45.41	44.15	44.17	200,415	-0.74(-1.65%)
May 14, 2007	45.06	45.27	44.53	44.91	260,211	-0.26(-0.59%)
May 11, 2007	45.10	45.35	44.82	45.17	162,631	+0.30(+0.67%)
May 10, 2007	45.44	45.63	44.82	44.87	418,681	-1.06(-2.31%)
May 09, 2007	44.70	46.44	43.53	45.93	1,149,813	+4.15(+9.95%)
May 08, 2007	42.45	42.45	41.46	41.77	376,298	-0.68(-1.61%)
May 07, 2007	42.93	43.51	42.42	42.46	363,594	-0.47(-1.08%)
May 04, 2007	42.41	42.93	42.25	42.93	213,995	+0.51(+1.21%)
May 03, 2007	41.97	42.82	41.95	42.41	220,675	+0.41(+0.98%)
May 02, 2007	41.23	42.09	41.16	42.00	306,207	+0.73(+1.77%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Esco Technologies Inc (NY: ESE )

Historical Prices