$39.46 +0.03 (%) Esco Technologies Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESE historical data

Date Open High Low Close Volume
5/25/201639.3239.5539.0739.43121,111
5/24/201638.8739.3838.5739.25102,878
5/23/201638.6039.0738.4438.6263,401
5/20/201638.2938.7338.1738.5768,472
5/19/201637.8538.4037.6738.1056,266
5/18/201637.8238.5137.6838.1261,940
5/17/201638.6038.9637.9138.14159,619
5/16/201638.8039.3338.8038.9145,286
5/13/201639.0839.1138.1438.74120,229
5/12/201638.9639.3538.9039.2381,925
5/11/201639.0039.3238.6838.9660,548
5/10/201638.7239.1238.5238.9659,065
5/9/201638.4838.6438.0738.5194,464
5/6/201638.0038.6237.4938.62127,252
5/5/201638.3138.6537.7838.0687,401
5/4/201637.9238.4237.3238.24149,503
5/3/201638.4938.6537.7838.30113,263
5/2/201638.5538.8738.3438.6663,159
4/29/201638.3238.6438.2238.4884,495
4/28/201639.0439.0438.2838.3934,842
4/27/201638.9739.3838.7939.1651,744
4/26/201639.2539.2538.3739.0259,659
4/25/201638.6638.8537.7838.2978,420
4/22/201638.3238.9238.2138.8065,702
4/21/201638.6238.9038.2838.3935,859
4/20/201638.8738.9138.5538.5734,632
4/19/201638.5238.9238.3738.8335,518
4/18/201638.1838.5238.1838.3966,414
4/15/201638.1938.4938.1938.3755,929
4/14/201638.4238.5038.1938.3152,461
4/13/201637.5238.3837.1938.38159,084
4/12/201637.9038.2537.7737.9297,039
4/11/201638.0638.3337.8437.9339,085
4/8/201638.4338.5337.7137.9486,378
4/7/201637.9338.1737.5038.16124,886
4/6/201637.3238.3537.3238.0653,777
4/5/201638.1938.4537.8838.1651,913
4/4/201639.1639.1638.1638.4388,602
4/1/201638.6739.2738.2039.1368,648
3/31/201638.9339.1638.5038.9870,297
3/30/201639.5939.5939.0239.0643,616
3/29/201638.2039.4238.1539.39160,448
3/28/201638.5938.8438.1438.24153,890
3/24/201638.6238.7137.9838.5664,428
3/23/201638.8439.0938.1638.82109,216
3/22/201639.0039.1138.6738.97110,905
3/21/201638.8839.3438.8339.05101,267
3/18/201638.4739.0838.4239.02176,732
3/17/201636.8138.5036.8138.31127,208
3/16/201636.5036.8336.3036.7344,897
3/15/201636.7537.1836.3636.5052,524
3/14/201636.8337.2736.6336.9367,056
3/11/201636.9437.3836.6736.9565,620
3/10/201636.5636.9536.4036.7271,390
3/9/201636.8036.9936.5336.8542,840
3/8/201636.8536.9836.4336.68105,053
3/7/201636.5737.1636.5737.1488,142
3/4/201636.6137.0236.4336.82139,064
3/3/201636.2136.8036.0436.70111,010
3/2/201635.9636.4735.9536.2599,245
3/1/201635.9136.2835.8036.0781,307
2/29/201635.2835.9934.9735.69146,239
2/26/201635.7535.7535.1935.3396,936
2/25/201634.9535.6234.7035.6158,798
2/24/201634.7035.3034.5735.1678,628
2/23/201635.1535.5634.9935.05113,680
2/22/201635.5635.5935.0035.0688,221
2/19/201635.3635.6035.0935.2793,323
2/18/201635.6135.6834.9535.3992,580
2/17/201635.7035.8735.4635.5675,913
2/16/201635.4136.0035.1135.51112,948
2/12/201634.1635.4134.1335.10135,787
2/11/201634.0134.9833.5733.89143,736
2/10/201636.2437.1734.2434.36184,047
2/9/201634.6935.3634.1034.4180,570
2/8/201634.3835.2834.2535.1396,823
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center