$38.03 -0.23 (%) Esco Technologies Inc - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center