$37.60 -0.84 (%) Esco Technologies Inc - NYSE

Apr. 17, 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
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
3/5/201539.0539.7238.9239.60183,770
3/4/201539.0739.1138.8239.0589,260
3/3/201538.9339.3638.8039.27118,455
3/2/201538.6439.2838.4239.21144,056
2/27/201538.8539.1238.4038.54547,846
2/26/201538.2438.8837.9638.82108,996
2/25/201537.6038.3637.5438.3477,427
2/24/201537.0037.7337.0037.6867,870
2/23/201536.6037.1036.3137.0761,240
2/20/201536.7436.8236.2536.7946,186
2/19/201536.5936.8736.4136.7028,006
2/18/201536.4836.7336.4236.6276,722
2/17/201537.0737.2936.5136.6646,014
2/13/201537.0037.2536.7337.1690,078
2/12/201536.7737.3136.5636.9467,508
2/11/201536.3836.8836.3836.7063,390
2/10/201537.1637.1635.5036.34141,541
2/9/201537.2637.6536.9237.0553,776
2/6/201537.1637.5337.0137.2862,321
2/5/201537.0037.1936.6937.0478,370
2/4/201537.0137.3936.6536.7982,915
2/3/201536.9737.4836.9237.3663,206
2/2/201536.0536.7835.7236.7147,825
1/30/201536.3136.6435.8736.0275,852
1/29/201536.1836.7435.9336.6850,476
1/28/201536.4836.5035.8636.0655,488
1/27/201536.0836.6136.0836.3655,655
1/26/201536.6036.8636.1436.6497,670
1/23/201537.6737.6736.5236.7093,419
1/22/201536.8537.6636.4637.6157,254
1/21/201536.5336.9736.5336.7482,658
1/20/201536.8837.1536.3636.6999,265
1/16/201536.1637.0136.1636.9384,952
1/15/201536.6736.8836.2036.35133,945
1/14/201536.2736.6635.9836.4965,940
1/13/201535.2636.7235.2636.52205,912
1/12/201534.8635.1034.4734.9086,991
1/9/201534.9835.2834.7134.87103,645
1/8/201535.0035.3934.8635.13121,450
1/7/201535.3535.3534.6134.74120,526
1/6/201535.8235.8234.7935.16114,654
1/5/201536.1136.1635.4035.5772,395
1/2/201537.1537.1535.7936.2544,016
12/31/201437.5737.8236.8736.9067,668
12/30/201437.2137.5637.0637.4574,642
12/29/201437.3937.6637.2637.4538,086
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center