$37.21 +0.29 (%) Esco Technologies Inc - NYSE

Jul. 28, 2015 | 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
7/28/201537.1037.3936.4737.2159,425
7/27/201537.0337.1436.6936.9268,854
7/24/201537.9837.9837.1337.2570,052
7/23/201538.3138.4637.8338.0685,644
7/22/201537.6438.4937.6438.2749,317
7/21/201538.7338.9237.9438.00127,279
7/20/201539.1939.2838.7338.8179,352
7/17/201539.0739.1638.8139.1268,705
7/16/201538.8439.3738.3739.0479,680
7/15/201538.6538.9138.3938.4491,230
7/14/201538.1338.7738.0038.69116,085
7/13/201537.7838.6537.5238.12209,776
7/10/201536.4537.0536.2036.86105,927
7/9/201536.4436.6035.9636.1183,503
7/8/201536.4536.8835.7936.16139,894
7/7/201537.1937.1936.5236.8351,483
7/6/201536.8637.4236.5637.2051,401
7/2/201537.6937.8237.0137.0834,201
7/1/201537.4637.9937.3737.71141,200
6/30/201537.3737.5737.1737.4178,270
6/29/201537.8738.0837.0737.2453,474
6/26/201538.4138.5837.8138.11213,030
6/25/201538.3538.6237.8038.3267,474
6/24/201538.3138.6238.1238.3490,781
6/23/201538.3638.5838.0138.3594,100
6/22/201538.0638.5337.8038.3972,620
6/19/201537.6038.1337.5137.90112,226
6/18/201537.2537.8037.1037.6661,836
6/17/201537.3937.3937.1037.2032,133
6/16/201536.9937.2836.7437.2741,545
6/15/201537.0937.3336.4237.1055,504
6/12/201538.0138.0137.3237.4534,853
6/11/201537.8538.2037.6538.0250,220
6/10/201537.3938.2037.3737.8259,293
6/9/201536.9137.2036.7237.1424,490
6/8/201537.1637.2336.8337.0035,275
6/5/201537.1137.2936.5837.2455,416
6/4/201537.6437.6436.9337.1447,104
6/3/201537.5838.0137.5837.8741,378
6/2/201537.1937.8337.0837.5532,215
6/1/201537.4037.6936.8037.2835,241
5/29/201537.6437.7936.9137.3048,244
5/28/201537.7437.7637.4737.6842,586
5/27/201537.6537.7937.4537.7081,523
5/26/201537.8337.9737.2737.5878,246
5/22/201538.2238.4537.7738.0388,901
5/21/201538.1138.4038.0538.2653,452
5/20/201538.1838.3938.0238.1758,346
5/19/201537.9538.2837.8238.2051,012
5/18/201537.6938.2637.5638.1879,246
5/15/201537.9538.1337.5137.7950,609
5/14/201537.3938.1237.2838.0472,192
5/13/201537.0337.2336.6537.1959,311
5/12/201537.0337.0436.2036.8978,605
5/11/201537.2537.3936.9136.9963,407
5/8/201537.2637.3436.8337.25123,705
5/7/201536.8737.2236.7737.0166,235
5/6/201537.0337.2936.3436.98102,723
5/5/201536.8637.1036.3236.6975,807
5/4/201536.8637.1636.5836.8054,764
5/1/201536.7836.9736.2836.8763,249
4/30/201537.3537.4636.6336.7089,909
4/29/201538.3338.3337.5937.6166,213
4/28/201538.0538.6837.8138.6345,934
4/27/201538.0538.4037.6538.02107,365
4/24/201538.1438.1537.8238.0238,413
4/23/201537.7438.1437.6338.0551,237
4/22/201537.8337.9637.4337.8822,026
4/21/201538.3038.4437.8037.8439,850
4/20/201537.6638.3837.6338.2142,052
4/17/201538.1938.1937.4737.6059,406
4/16/201539.0139.2338.3638.4452,107
4/15/201538.8139.2638.4239.0755,793
4/14/201538.0038.7438.0038.7177,918
4/13/201538.0038.3537.8237.9869,904
4/10/201537.9538.2537.7638.0860,829
4/9/201538.1238.4537.9337.9585,923
4/8/201538.2938.4838.0838.1264,858
4/7/201538.3538.5638.2038.2790,543
4/6/201538.2938.6138.1738.5373,945
4/2/201538.6438.7638.3138.4462,231
4/1/201538.9038.9038.2838.69108,682
3/31/201538.5339.0538.5038.9884,172
3/30/201538.5539.2938.5538.87103,995
3/27/201538.2138.4738.0438.4372,145
3/26/201538.7638.8038.2138.2669,417
3/25/201539.4839.5738.7538.81100,618
3/24/201538.8839.6038.8539.4595,283
3/23/201538.7539.1838.5139.01109,536
3/20/201538.7138.7938.4638.68181,123
3/19/201538.5738.5738.2238.4394,907
3/18/201538.2538.9037.8238.73189,673
3/17/201538.4838.5838.0238.3884,264
3/16/201539.2739.3138.5838.6675,633
3/13/201539.1339.1938.7839.12211,929
3/12/201538.7239.3438.4439.2791,133
3/11/201539.0039.2638.2038.49189,494
3/10/201539.3839.4138.9038.92122,165
3/9/201539.5239.7039.3339.6183,070
3/6/201539.2739.7339.1539.40125,329
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!