Esco Technologies Inc $34.74

up +0.53


16/4/2014 06:40 PM  |  NYSE : ESE  
Industries : Electronics / Scientific & Technical Instruments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESE historical data

Date Open High Low Close Volume
4/16/201434.4534.8634.2034.74135,230
4/15/201434.1434.4633.3934.21119,923
4/14/201434.3434.5933.7634.1196,399
4/11/201434.4335.0433.7434.0296,636
4/10/201435.0835.1034.5834.7098,700
4/9/201434.9535.1934.6035.0687,537
4/8/201434.9235.2334.7134.9085,473
4/7/201434.5435.0234.2334.91109,910
4/4/201435.3635.3634.5534.6575,747
4/3/201435.1835.3534.9335.1251,510
4/2/201435.1035.5134.9835.1695,359
4/1/201435.1735.6034.8435.10201,179
3/31/201434.4335.7234.0535.19152,611
3/28/201434.9035.0434.1434.18121,064
3/27/201435.2535.2534.6034.8856,810
3/26/201435.9936.1535.2235.26133,762
3/25/201435.9836.0835.7535.86118,171
3/24/201436.0436.1935.7535.8886,417
3/21/201435.9936.1935.8535.93212,276
3/20/201435.7436.1835.5135.9964,355
3/19/201436.3936.5535.5935.9189,823
3/18/201436.6336.7436.2336.43218,008
3/17/201437.0637.3936.5636.63103,126
3/14/201436.2636.9236.1236.7993,539
3/13/201436.3336.7036.2236.37101,140
3/12/201436.2936.5735.8936.1643,470
3/11/201436.7737.0036.3436.5194,100
3/10/201436.4937.0936.1336.7476,686
3/7/201436.6736.7236.1536.5249,698
3/6/201436.2136.6936.1636.4445,736
3/5/201436.4636.6736.1136.2749,183
3/4/201436.1137.1735.9536.52119,942
3/3/201435.6235.8434.9535.5947,614
2/28/201435.5936.3435.5935.8493,554
2/27/201435.2235.7535.2035.4957,256
2/26/201435.2935.7235.0935.34121,532
2/25/201434.6835.2034.2235.19101,588
2/24/201434.4034.9234.2134.7248,330
2/21/201434.5734.7134.1834.3054,520
2/20/201434.1034.6233.9134.4237,642
2/19/201434.1434.5634.0134.0362,099
2/18/201433.8134.4933.7434.2872,165
2/14/201433.9934.0833.5533.9484,620
2/13/201433.4634.1533.2633.9872,593
2/12/201434.0934.4633.5633.7787,140
2/11/201434.0034.2533.6034.04115,848
2/10/201434.7834.7833.9133.95113,690
2/7/201434.2636.2734.2634.84272,596
2/6/201433.4333.4733.1833.3575,667
2/5/201433.1933.5632.5733.21125,839
2/4/201433.3433.6732.9533.3895,965
2/3/201434.8034.8033.0733.17132,493
1/31/201434.7535.0734.6034.90108,167
1/30/201435.2835.4835.0535.2687,127
1/29/201435.1635.4634.9235.09124,130
1/28/201435.2835.4935.0635.47130,934
1/27/201435.1935.5634.9035.16112,401
1/24/201435.2535.3834.9435.19113,691
1/23/201435.3935.6435.1935.5680,048
1/22/201435.5635.6735.1835.4963,651
1/21/201435.6135.7035.0935.4262,081
1/17/201435.7835.8935.4535.4874,010
1/16/201434.0035.8733.8835.86170,511
1/15/201433.0934.1232.6534.03221,374
1/14/201432.8733.1432.7632.9564,234
1/13/201432.9633.0532.4432.6363,850
1/10/201433.1933.2632.7533.0183,521
1/9/201433.2333.3132.8033.1061,082
1/8/201433.7633.7633.0533.0988,222
1/7/201433.9133.9133.5233.7671,377
1/6/201434.0434.0433.6433.7580,339
1/3/201433.9534.1633.8833.9998,436
1/2/201434.2234.7633.5833.95112,453
12/31/201334.4934.5134.2034.2690,995
12/30/201334.4734.6734.1734.4649,686
12/27/201334.6234.6434.1034.4866,824
12/26/201334.5034.6434.2634.4648,829
12/24/201334.3634.6134.2034.4439,184
12/23/201334.4834.6833.9534.4381,348
12/20/201333.8034.4233.7834.20207,979
12/19/201333.6434.0433.6133.7087,844
12/18/201333.7234.3433.5033.87112,392
12/17/201333.8333.8433.4533.7244,598
12/16/201333.2033.8833.1633.77112,910
12/13/201332.9533.3832.5033.1270,439
12/12/201332.3732.9432.2732.8488,234
12/11/201333.1033.2332.1832.38170,970
12/10/201334.0734.2733.0933.15131,924
12/9/201334.3634.3634.0334.2082,669
12/6/201334.2034.5933.9434.2482,650
12/5/201333.7234.0733.3933.8981,884
12/4/201334.0834.6133.6333.69112,900
12/3/201334.2334.6934.0334.29145,984
12/2/201334.1234.5833.8034.23257,011
11/29/201333.9334.3033.8634.0663,410
11/27/201333.6433.9033.6333.73120,585
11/26/201333.5833.7333.3833.5469,521
11/25/201334.0134.0733.2933.50114,625
11/22/201333.5933.9733.2933.8877,403
11/21/201333.6334.0333.3633.50192,749
Trading Center