$58.45 +1.10 (%) Esco Technologies Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESE historical data

Date Open High Low Close Volume
1/13/201757.7058.6557.7058.4567,157
1/12/201758.1058.1056.5057.3555,261
1/11/201757.4558.1056.9558.0575,105
1/10/201756.2557.4055.6557.20123,485
1/9/201756.2556.2555.4556.00141,878
1/6/201756.7556.7555.9656.2579,450
1/5/201757.6058.0056.6056.7066,908
1/4/201757.6558.0357.4057.75102,215
1/3/201757.3558.0056.7057.35129,389
12/30/201657.3057.3056.4556.6566,147
12/29/201657.3057.7556.8557.4058,270
12/28/201657.9058.5256.9057.0558,717
12/27/201658.2558.7557.3557.7577,138
12/23/201657.4058.1057.3558.1046,656
12/22/201657.5058.1557.1057.2566,467
12/21/201658.1558.4757.6557.70110,670
12/20/201658.1058.4057.0058.1091,080
12/19/201656.8558.5056.8557.90123,404
12/16/201657.5058.3556.1557.10521,425
12/15/201656.7557.7056.1557.40110,252
12/14/201656.8557.7055.5056.8059,710
12/13/201657.6058.1556.7057.2571,242
12/12/201657.6558.0056.7557.55103,610
12/9/201658.0558.3557.2558.0085,138
12/8/201657.7558.2557.0058.1091,059
12/7/201657.0557.7556.6057.5580,203
12/6/201656.3557.4555.0657.1597,652
12/5/201655.3556.0555.3555.95115,126
12/2/201656.1056.3155.1055.2552,230
12/1/201655.8556.4054.9056.25128,699
11/30/201655.8056.9955.4555.90109,307
11/29/201656.1056.2555.5555.7090,169
11/28/201656.4556.4555.9056.1596,400
11/25/201656.5056.6456.3556.5046,129
11/23/201656.4557.2056.3056.5091,544
11/22/201655.6556.7555.6056.7080,132
11/21/201655.0055.9054.6555.6578,546
11/18/201654.7555.5554.4555.20147,805
11/17/201654.2055.4054.1554.70144,947
11/16/201653.1554.8053.1054.60143,441
11/15/201651.7053.6551.1053.20144,102
11/14/201651.0551.3050.1550.55117,914
11/11/201648.5550.6048.5050.40190,282
11/10/201646.9548.9046.8548.60152,418
11/9/201644.8547.1544.8546.70125,870
11/8/201643.8046.0043.8045.4084,893
11/7/201643.8543.9543.5743.70137,392
11/4/201643.1543.4542.9543.20129,913
11/3/201643.4543.5543.1543.1589,087
11/2/201643.9544.0043.3043.3071,880
11/1/201644.5044.6543.8543.95111,601
10/31/201643.8044.5543.3544.55152,598
10/28/201644.1044.4043.5043.55106,523
10/27/201644.2544.4043.8544.0589,312
10/26/201644.2544.7544.1544.1548,628
10/25/201644.5044.8043.9044.4559,379
10/24/201644.8545.2044.5044.6582,761
10/21/201644.3544.8544.3544.40114,642
10/20/201644.6545.0544.6044.8060,188
10/19/201644.9545.0344.8044.80139,803
10/18/201645.2045.2044.8544.9046,202
10/17/201645.1045.4044.3044.8540,375
10/14/201645.4545.5845.1245.1244,784
10/13/201644.8145.4444.5545.1061,036
10/12/201645.0045.6445.0045.23122,129
10/11/201645.5646.4044.8745.0775,945
10/10/201645.9446.1445.7045.7942,621
10/7/201646.4946.5145.5445.5688,975
10/6/201646.4546.5946.1046.4553,504
10/5/201646.3446.6246.0846.5656,707
10/4/201646.0646.3745.8446.0351,765
10/3/201646.2946.4445.9746.0783,076
9/30/201646.2046.7646.1146.42102,292
9/29/201646.1446.2845.8745.9452,778
9/28/201645.9746.4145.9646.35101,851
9/27/201645.8546.0545.6045.9590,447
9/26/201646.1046.2845.5045.72133,561
9/23/201647.0547.0546.3846.39178,049
9/22/201647.2547.3946.9547.05175,509
9/21/201646.4446.8746.3446.8281,545
9/20/201646.2346.3845.7546.10238,687
9/19/201645.6046.3045.5845.9351,034
9/16/201645.5445.5445.0645.28144,744
9/15/201644.9645.5044.5245.4943,531
9/14/201645.3545.3544.6444.8462,091
9/13/201645.2045.6844.8445.1383,534
9/12/201644.8745.7944.8245.6378,364
9/9/201645.7845.8445.0845.0985,771
9/8/201646.4346.5146.0446.2466,646
9/7/201646.4046.5146.0346.4965,227
9/6/201646.1846.2245.7246.0667,303
9/2/201645.7746.0245.2445.9799,325
9/1/201645.1945.5544.5645.41103,612
8/31/201645.3545.5144.6345.1287,595
8/30/201645.5445.7745.2445.4473,363
8/29/201645.1045.6744.9745.5155,537
8/26/201645.5345.9045.0045.2154,919
8/25/201645.1745.5245.0045.4951,781
8/24/201645.3245.6045.0945.2052,187
8/23/201645.1245.5844.9545.3392,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center