Esco Technologies Inc $36.00

down -0.10


29/8/2014 04:04 PM  |  NYSE : ESE  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESE historical data

Date Open High Low Close Volume
8/29/201436.2236.2235.9036.0075,483
8/28/201436.2636.2635.8736.1077,952
8/27/201436.3536.3536.0736.2678,095
8/26/201435.7636.2435.6336.2193,860
8/25/201435.3736.0035.2435.67137,560
8/22/201435.1335.3334.8535.2674,610
8/21/201434.6635.2034.4735.0861,739
8/20/201434.4734.8334.3634.7361,651
8/19/201434.5034.6234.3634.52129,997
8/18/201434.5234.5434.2234.49209,652
8/15/201434.5034.5833.7034.18132,484
8/14/201434.2134.4033.7834.3288,044
8/13/201434.2434.3534.0334.1447,988
8/12/201434.2634.4533.8934.1352,442
8/11/201434.2134.6534.1734.2965,383
8/8/201434.4434.4433.4534.01114,190
8/7/201433.8033.8033.2533.4758,507
8/6/201433.1833.7433.1833.6958,298
8/5/201433.1633.4633.0333.2464,793
8/4/201433.4033.5032.7733.2270,738
8/1/201433.5033.6633.1133.26100,554
7/31/201433.4833.7833.3833.55167,384
7/30/201433.6733.8433.4433.7275,232
7/29/201433.7733.9533.4633.4751,685
7/28/201433.7833.8733.6133.75117,213
7/25/201433.5933.9233.5133.74103,055
7/24/201433.9334.0333.5033.73192,771
7/23/201433.7333.8533.6233.81109,554
7/22/201433.7033.9133.5833.6555,719
7/21/201433.6933.8433.3733.5681,478
7/18/201433.5334.0133.5333.8568,401
7/17/201433.6933.9733.4433.61110,625
7/16/201433.9834.1533.7233.9560,852
7/15/201434.0334.0333.7933.85108,356
7/14/201434.1434.1733.9034.0275,133
7/11/201434.0134.1533.7733.8567,793
7/10/201433.7734.1933.5734.04104,758
7/9/201434.4834.5734.2034.2757,637
7/8/201434.4234.5634.1034.37127,883
7/7/201434.7634.7634.2834.4595,625
7/3/201434.4934.8834.4934.8851,036
7/2/201434.4434.4934.3134.41235,360
7/1/201434.6835.2034.4834.52172,704
6/30/201434.5134.6434.2534.64168,440
6/27/201434.0134.7434.0134.61295,943
6/26/201434.1734.3333.9034.2585,527
6/25/201434.1734.5534.0834.22103,319
6/24/201434.3534.7434.2734.32106,539
6/23/201434.3834.5234.1434.3685,665
6/20/201434.3434.4034.1034.33261,177
6/19/201434.4334.5134.2134.3463,877
6/18/201434.1134.2833.8234.25130,813
6/17/201433.7834.2533.6534.06198,944
6/16/201433.9233.9933.6233.80105,985
6/13/201434.5034.5033.9734.00133,849
6/12/201434.5934.8434.3234.47117,921
6/11/201434.8334.9434.5334.72104,438
6/10/201434.9335.2534.9335.00143,600
6/9/201434.6935.0734.4835.00190,045
6/6/201434.8134.9534.4434.76169,408
6/5/201434.0334.7133.8034.66201,782
6/4/201433.6034.2933.6034.05144,448
6/3/201433.6234.0633.5633.72147,915
6/2/201433.7334.0133.4533.75133,104
5/30/201433.9334.0733.5033.62102,418
5/29/201434.3434.3633.8433.8586,963
5/28/201434.1634.4733.9434.1995,115
5/27/201433.9334.2733.6434.23206,323
5/23/201433.7133.8233.3633.71135,916
5/22/201433.2633.8533.2633.6188,358
5/21/201433.7133.9033.0433.3388,830
5/20/201434.1634.1633.4033.53176,608
5/19/201433.8634.5133.7634.2368,307
5/16/201433.7233.8933.4233.8998,539
5/15/201434.2234.2233.6033.80121,473
5/14/201434.9335.0234.3234.38105,067
5/13/201435.0935.2034.8434.92181,242
5/12/201434.1335.3434.1335.15222,189
5/9/201433.6334.1533.6334.00207,019
5/8/201434.0034.8733.5533.75445,980
5/7/201432.8332.9432.2132.78105,729
5/6/201432.8833.0632.5232.78101,863
5/5/201432.8233.1932.4633.01109,416
5/2/201433.2333.3732.9233.0682,370
5/1/201433.3333.3732.5633.19130,086
4/30/201433.4533.6533.2033.42137,112
4/29/201433.9634.0633.4633.5582,862
4/28/201434.0434.2933.6533.80105,223
4/25/201434.2034.4033.7033.97103,888
4/24/201434.6934.8434.0234.4094,583
4/23/201434.8935.1434.5634.58104,151
4/22/201435.1235.3334.7734.9582,894
4/21/201434.9435.3234.4835.0672,329
4/17/201434.7135.2634.6634.96173,722
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
Trading Center