ESCO TECHNOLOGIES $32.93

up +0.32


17/5/2013 04:17 PM  |  NYSE : ESE  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

ESE historical data

Date Open High Low Close Volume
5/17/2013 32.84 32.97 32.42 32.93 1362
5/16/2013 32.52 32.64 32.42 32.61 526
5/15/2013 32.26 32.76 32.13 32.61 1065
5/14/2013 31.72 32.44 31.72 32.38 1222
5/13/2013 32.97 33.02 31.73 31.80 1008
5/10/2013 32.17 33.16 32.05 32.94 2934
5/9/2013 32.38 32.63 32.02 32.16 2468
5/8/2013 35.10 35.10 32.00 32.55 6829
5/7/2013 35.47 36.37 35.35 36.10 1285
5/6/2013 36.11 36.22 35.25 35.49 1501
5/3/2013 35.90 36.33 35.83 36.01 808
5/2/2013 35.13 36.38 34.85 35.43 1235
5/1/2013 35.74 35.97 34.50 34.71 2044
4/30/2013 35.61 36.17 35.03 35.97 984
4/29/2013 35.86 36.19 35.71 35.88 427
4/26/2013 35.88 36.12 35.65 35.76 680
4/25/2013 35.83 36.03 35.68 35.92 633
4/24/2013 35.34 35.95 35.34 35.82 525
4/23/2013 35.53 35.76 35.11 35.46 978
4/22/2013 35.16 35.43 34.75 35.25 975
4/19/2013 35.50 35.64 34.92 35.19 885
4/18/2013 35.64 36.23 34.89 35.49 1605
4/17/2013 38.06 38.07 37.47 37.54 789
4/16/2013 38.25 38.60 37.96 38.50 636
4/15/2013 39.05 39.30 37.54 37.85 812
4/12/2013 39.65 39.80 39.08 39.30 592
4/11/2013 40.10 40.60 39.83 39.93 351
4/10/2013 39.26 40.45 38.87 40.27 656
4/9/2013 39.53 39.53 39.03 39.12 559
4/8/2013 39.27 39.46 38.86 39.43 359
4/5/2013 38.65 39.50 38.54 39.15 429
4/4/2013 39.43 39.67 39.18 39.60 552
4/3/2013 40.27 40.42 39.32 39.36 543
4/2/2013 41.31 41.31 40.21 40.26 607
4/1/2013 41.23 41.23 40.40 40.90 861
3/28/2013 40.69 41.06 40.35 40.86 552
3/27/2013 40.55 40.78 40.33 40.54 669
3/26/2013 41.12 41.17 40.86 41.02 483
3/25/2013 41.46 41.61 40.65 40.90 559
3/22/2013 41.44 41.65 41.29 41.39 590
3/21/2013 41.75 41.97 41.15 41.30 298
3/20/2013 42.14 42.27 41.03 42.14 644
3/19/2013 41.96 42.31 41.69 42.14 559
3/18/2013 41.20 42.16 41.20 41.96 454
3/15/2013 41.97 41.99 41.40 41.78 2576
3/14/2013 41.45 42.00 41.29 41.92 522
3/13/2013 41.35 41.46 41.21 41.34 209
3/12/2013 41.27 41.54 41.20 41.40 449
3/11/2013 41.24 41.51 41.02 41.44 440
3/8/2013 41.52 41.55 40.99 41.43 509
3/7/2013 41.41 41.41 40.66 41.21 465
3/6/2013 41.40 41.59 41.28 41.30 935
3/5/2013 41.40 41.81 41.21 41.39 1664
3/4/2013 40.47 41.21 40.17 41.17 1475
3/1/2013 40.25 40.84 39.85 40.67 693
2/28/2013 40.39 40.87 40.27 40.56 529
2/27/2013 39.99 40.77 39.95 40.45 452
2/26/2013 40.03 40.20 39.77 40.03 270
2/25/2013 41.51 41.53 39.72 39.78 509
2/22/2013 41.07 41.37 40.97 41.30 469
2/21/2013 40.69 41.04 40.63 40.83 861
2/20/2013 41.70 41.81 40.75 40.76 1467
2/19/2013 41.08 41.83 41.08 41.73 975
2/15/2013 40.60 41.28 40.54 41.11 978
2/14/2013 40.18 40.53 39.94 40.45 897
2/13/2013 40.46 40.50 39.91 40.20 897
2/12/2013 40.28 40.49 40.12 40.37 1015
2/11/2013 40.42 40.42 40.04 40.27 1609
2/8/2013 41.13 42.18 40.21 40.50 2230
2/7/2013 40.65 40.70 40.31 40.34 905
2/6/2013 40.43 40.78 40.36 40.70 1594
2/5/2013 40.96 40.96 40.66 40.76 1064
2/4/2013 41.28 41.40 40.58 40.69 662
2/1/2013 41.38 41.72 41.22 41.39 1129
1/31/2013 41.40 41.58 40.90 41.17 2428
1/30/2013 42.22 42.42 41.97 42.27 2034
1/29/2013 41.61 42.36 41.55 42.35 1130
1/28/2013 41.28 41.63 40.51 41.59 1599
1/25/2013 40.82 41.25 40.74 41.23 558
1/24/2013 40.31 40.90 40.18 40.67 527
1/23/2013 40.01 40.44 40.01 40.30 817
1/22/2013 39.39 40.10 39.39 40.07 638
1/18/2013 39.64 39.64 38.92 39.32 826
1/17/2013 39.30 39.74 39.11 39.58 544
1/16/2013 39.11 39.23 38.82 39.07 553
1/15/2013 38.61 39.46 38.61 39.34 490
1/14/2013 38.76 38.92 38.37 38.86 1234
1/11/2013 39.47 39.47 38.56 38.82 1892
1/10/2013 39.48 39.55 38.88 39.39 687
1/9/2013 38.97 39.42 38.97 39.24 1205
1/8/2013 38.75 39.10 38.41 38.89 562
1/7/2013 39.10 39.28 38.65 38.85 661
1/4/2013 38.59 39.60 38.59 39.20 1945
1/3/2013 38.33 38.37 37.85 37.98 557
1/2/2013 38.28 38.50 38.04 38.17 1286
12/31/2012 36.29 37.50 36.23 37.41 680
12/28/2012 36.26 36.76 36.10 36.37 395
12/27/2012 36.31 36.54 35.90 36.40 432
12/26/2012 38.35 38.35 36.34 36.38 315
12/24/2012 36.80 36.97 36.49 36.74 1673
Marketplace
Trading Center