$37.38 -0.05 (%) Esco Technologies Inc - NYSE

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESE historical data

Date Open High Low Close Volume
12/26/201437.5537.6337.3137.3830,432
12/24/201436.8537.4736.8537.4382,058
12/23/201436.5737.1736.5136.7472,145
12/22/201436.5136.8336.0836.46108,785
12/19/201436.5937.1036.2836.50457,230
12/18/201435.9536.6635.4636.60126,801
12/17/201434.6035.7834.3935.58165,462
12/16/201434.1034.9634.0134.4696,681
12/15/201434.8934.9934.2534.3586,907
12/12/201435.0335.2234.7034.7095,204
12/11/201435.1736.0035.1735.50139,827
12/10/201435.4335.5835.0035.07124,213
12/9/201434.5635.6634.4035.66149,636
12/8/201435.4235.5634.4034.91119,900
12/5/201435.4335.8735.2635.58123,329
12/4/201435.5935.7835.3135.48122,407
12/3/201435.7236.2235.6435.69110,114
12/2/201436.0136.4135.5035.82133,727
12/1/201435.9936.3535.6235.95117,330
11/28/201436.0336.5035.9236.0260,283
11/26/201436.1236.2635.9936.1357,586
11/25/201436.0036.1435.8136.0947,837
11/24/201435.7436.0535.7136.0041,071
11/21/201436.0636.3335.6235.7459,921
11/20/201435.3735.8835.2235.8143,040
11/19/201435.9035.9035.3235.5766,510
11/18/201435.9436.2835.8535.9971,998
11/17/201436.6636.6635.8435.9775,733
11/14/201437.7037.7036.5936.8479,362
11/13/201437.6437.7237.3037.4137,929
11/12/201437.2437.7637.1537.6353,457
11/11/201437.6237.7637.3437.4349,286
11/10/201437.6137.7337.4637.7048,881
11/7/201437.5737.7137.3037.5533,439
11/6/201437.6137.9537.5537.7052,794
11/5/201437.8537.8737.3637.6252,639
11/4/201437.7338.0037.4537.5446,999
11/3/201438.0238.4437.7237.8989,677
10/31/201438.0338.1637.3938.02100,726
10/30/201436.7437.5136.5437.4257,718
10/29/201437.0037.3636.5236.8256,218
10/28/201435.7236.9835.5636.9574,198
10/27/201435.4635.5734.9735.5037,147
10/24/201435.4835.5435.2735.5035,736
10/23/201434.8735.4334.6235.3763,021
10/22/201435.1135.3134.4634.5132,515
10/21/201434.5935.0634.3634.9950,704
10/20/201433.8134.3033.6134.2866,032
10/17/201434.3034.3033.8133.91210,068
10/16/201433.4234.1233.4233.92174,243
10/15/201433.2333.8433.0833.76176,337
10/14/201433.6134.3433.4833.7385,443
10/13/201433.4133.6833.0133.32102,591
10/10/201433.4933.7933.2533.3470,699
10/9/201434.6334.6333.6333.66111,272
10/8/201433.8334.7433.7634.6872,445
10/7/201433.9734.0533.6933.80116,234
10/6/201434.4034.4133.9834.1741,349
10/3/201434.7834.7834.2134.3582,358
10/2/201434.3034.6734.1534.45263,831
10/1/201434.7934.8134.0034.33112,145
9/30/201435.1135.2034.7734.78118,203
9/29/201434.8935.1434.8835.1383,942
9/26/201434.9635.2034.9035.1864,686
9/25/201435.2235.4034.8234.9482,679
9/24/201435.2735.3034.8835.2357,181
9/23/201435.6235.6435.1235.1367,667
9/22/201435.9035.9735.6735.7275,299
9/19/201436.2036.2235.9536.10219,252
9/18/201436.0436.1935.9236.1445,958
9/17/201436.1036.2635.9036.0147,551
9/16/201436.0836.1235.8836.0352,936
9/15/201436.3936.3936.0036.0877,203
9/12/201436.5236.5236.1636.3281,475
9/11/201436.2436.6436.2236.5975,446
9/10/201436.1236.3236.0236.28101,428
9/9/201436.4936.6036.0336.1578,717
9/8/201436.3736.5236.2036.44109,334
9/5/201436.2536.5836.1236.29134,181
9/4/201436.4236.7036.1936.3651,403
9/3/201436.3836.3936.1736.2773,301
9/2/201436.1536.4336.0336.1649,317
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center