$34.75 -0.02 (%) Esco Technologies Inc - NYSE

Feb. 5, 2016 | 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
2/5/201634.6034.8734.3234.75132,570
2/4/201634.5435.4034.4234.77198,133
2/3/201634.0134.5533.6034.30111,345
2/2/201633.6933.8733.4333.6967,935
2/1/201634.1334.3333.7533.7993,674
1/29/201633.7834.4733.7834.43112,241
1/28/201633.4033.7933.2433.5990,013
1/27/201633.2633.4332.8533.1077,701
1/26/201633.0233.8432.9233.42131,296
1/25/201632.3733.0332.1932.86160,636
1/22/201632.6032.9132.2732.59209,199
1/21/201632.8632.8631.9832.29210,519
1/20/201631.9433.0931.5032.83368,062
1/19/201632.9633.0632.0332.28126,740
1/15/201632.3932.9532.1732.7596,328
1/14/201632.9633.5332.4833.1858,699
1/13/201633.1533.4932.6332.7488,087
1/12/201633.1333.1732.4733.02231,520
1/11/201632.8733.1032.4432.84127,856
1/8/201633.7633.8232.7032.79110,082
1/7/201633.9734.2033.4733.59108,951
1/6/201634.5334.8734.3934.57117,148
1/5/201635.3235.5234.9234.98169,303
1/4/201635.7035.7035.0835.19133,753
12/31/201536.6936.6936.1136.14122,392
12/30/201537.3337.3336.8236.8958,456
12/29/201537.2337.5536.9437.4094,366
12/28/201537.1037.2836.7337.0660,862
12/24/201537.2637.4637.0737.2294,289
12/23/201537.1637.3137.0337.2174,690
12/22/201536.7837.0236.3537.02212,409
12/21/201536.6637.3036.3536.69107,947
12/18/201537.0637.2536.2336.44258,742
12/17/201537.6237.8737.2837.2896,867
12/16/201537.9238.1037.4937.68198,917
12/15/201538.0538.2837.5037.76139,398
12/14/201537.9137.9837.3237.81136,981
12/11/201537.6538.3037.6537.8479,378
12/10/201538.1338.6038.1138.2794,007
12/9/201538.3738.5737.7838.19102,591
12/8/201538.4538.9938.3338.5480,831
12/7/201539.2939.3938.7738.86104,069
12/4/201538.7439.5638.6539.3382,913
12/3/201539.4639.8638.6038.7689,710
12/2/201539.2139.6838.9139.2669,751
12/1/201539.2739.6539.0439.30101,635
11/30/201539.6339.8839.1939.2376,163
11/27/201539.6139.9839.4339.5821,025
11/25/201539.0839.6839.0839.6751,408
11/24/201538.6639.2038.5339.1186,340
11/23/201538.5038.9938.5038.80188,631
11/20/201538.2538.7038.0838.45105,364
11/19/201537.5438.2437.1838.13116,150
11/18/201537.3937.7237.0637.56244,662
11/17/201537.5037.5437.1337.19170,676
11/16/201535.7637.5335.7637.36354,124
11/13/201533.9937.3433.6235.86264,755
11/12/201535.4335.7234.2034.68181,383
11/11/201535.9036.1035.6235.75137,792
11/10/201536.1436.4035.7835.88186,174
11/9/201536.4836.6435.9436.2098,078
11/6/201536.8137.0936.0736.48306,345
11/5/201537.4737.6136.8936.98144,562
11/4/201537.7037.9037.3137.40100,949
11/3/201537.7538.0937.4437.60273,958
11/2/201537.0637.8836.8637.8575,283
10/30/201537.3837.5337.0037.0976,683
10/29/201537.3837.6937.2337.4985,701
10/28/201536.9337.6736.7337.53132,937
10/27/201537.4137.6136.7836.9853,344
10/26/201537.6337.9837.4837.6076,987
10/23/201538.1938.2037.6437.7474,797
10/22/201537.7938.1837.7437.90102,687
10/21/201538.0438.2737.6837.7271,898
10/20/201537.5038.3537.3837.9453,164
10/19/201537.3237.7537.1237.6254,271
10/16/201537.9237.9237.1037.5981,600
10/15/201537.3537.9636.6637.8593,794
10/14/201536.9337.6836.8437.3686,599
10/13/201537.1937.8337.0237.0553,964
10/12/201537.6837.6837.1637.36101,576
10/9/201537.9138.1937.5137.5170,152
10/8/201537.2937.9837.2937.9059,787
10/7/201536.7837.6736.7837.4257,857
10/6/201536.7237.0636.5036.6851,889
10/5/201535.4936.8735.4436.8067,111
10/2/201535.0035.3834.4635.32106,893
10/1/201535.8935.8935.0135.23133,983
9/30/201536.0036.3535.5635.9066,701
9/29/201535.8836.1335.6335.8274,646
9/28/201536.3036.6335.9535.9776,043
9/25/201535.9436.8835.7436.52113,898
9/24/201535.4835.8035.0435.6973,610
9/23/201535.6735.7935.3035.7072,144
9/22/201536.0736.2235.4135.62110,746
9/21/201536.0936.6235.7836.1640,356
9/18/201535.8436.2735.8335.94140,753
9/17/201536.4836.9436.0536.3463,178
9/16/201536.0636.9136.0336.5541,877
9/15/201535.5936.1735.3536.0983,014
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center