$39.40 -0.20 (%) Esco Technologies Inc - NYSE

Mar. 6, 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
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
11/20/201435.3735.8835.2235.8143,040
11/19/201435.9035.9035.3235.5766,510
11/18/201435.9436.2835.8535.9971,998
11/17/201436.6636.6635.8435.9775,733
11/14/201437.7037.7036.5936.8479,362
11/13/201437.6437.7237.3037.4137,929
11/12/201437.2437.7637.1537.6353,457
11/11/201437.6237.7637.3437.4349,286
11/10/201437.6137.7337.4637.7048,881
11/7/201437.5737.7137.3037.5533,439
11/6/201437.6137.9537.5537.7052,794
11/5/201437.8537.8737.3637.6252,639
11/4/201437.7338.0037.4537.5446,999
11/3/201438.0238.4437.7237.8989,677
10/31/201438.0338.1637.3938.02100,726
10/30/201436.7437.5136.5437.4257,718
10/29/201437.0037.3636.5236.8256,218
10/28/201435.7236.9835.5636.9574,198
10/27/201435.4635.5734.9735.5037,147
10/24/201435.4835.5435.2735.5035,736
10/23/201434.8735.4334.6235.3763,021
10/22/201435.1135.3134.4634.5132,515
10/21/201434.5935.0634.3634.9950,704
10/20/201433.8134.3033.6134.2866,032
10/17/201434.3034.3033.8133.91210,068
10/16/201433.4234.1233.4233.92174,243
10/15/201433.2333.8433.0833.76176,337
10/14/201433.6134.3433.4833.7385,443
10/13/201433.4133.6833.0133.32102,591
10/10/201433.4933.7933.2533.3470,699
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center