$45.49 +0.29 (%) Esco Technologies Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/201645.1745.5245.0045.4951,781
8/24/201645.3245.6045.0945.2052,187
8/23/201645.1245.5844.9545.3392,488
8/22/201644.5744.9744.4844.8956,698
8/19/201644.7245.5144.4944.8665,573
8/18/201644.7444.9844.4744.9259,430
8/17/201644.5444.9544.4144.7359,796
8/16/201644.8244.9044.6044.7549,909
8/15/201644.3744.9544.3344.9148,559
8/12/201643.9644.3543.8344.2153,564
8/11/201643.5344.1743.5344.00112,408
8/10/201643.4743.5242.9743.4253,262
8/9/201643.6043.6143.2543.3551,999
8/8/201643.4843.5443.2743.4466,929
8/5/201642.9443.8642.9443.3897,685
8/4/201642.9343.5242.7442.8678,779
8/3/201643.2343.4142.1742.97139,955
8/2/201642.8243.4142.6942.87131,375
8/1/201642.4743.2842.1743.0180,581
7/29/201642.8442.8442.1842.35117,025
7/28/201642.6343.0042.4542.9590,403
7/27/201642.4342.8942.3442.8456,155
7/26/201642.3042.6442.0242.4642,280
7/25/201642.3142.7241.9942.1648,823
7/22/201642.1042.6042.0842.4356,285
7/21/201642.3042.8042.0242.1971,593
7/20/201642.3142.7342.1942.5041,864
7/19/201642.4242.6542.1742.2343,885
7/18/201642.5242.7442.2642.4559,029
7/15/201642.5142.7342.0342.5955,704
7/14/201642.4442.6242.1742.2055,389
7/13/201642.4442.6342.1242.3167,317
7/12/201641.7842.5041.7842.2363,221
7/11/201641.1241.7541.1241.7175,815
7/8/201640.4441.2440.3941.1778,952
7/7/201639.8240.3539.7940.08102,282
7/6/201640.1140.1639.7439.8388,834
7/5/201639.8240.5439.7640.22102,301
7/1/201639.8340.5039.1440.1093,985
6/30/201638.8539.9538.8539.94184,130
6/29/201639.0639.1638.7138.90101,624
6/28/201639.1039.5438.5738.61124,036
6/27/201638.9539.1138.3638.8388,860
6/24/201639.9840.6539.4039.43141,138
6/23/201640.8341.3640.8241.3668,079
6/22/201640.3540.6940.1340.5190,680
6/21/201640.7840.8540.1940.3676,016
6/20/201640.7541.3240.7540.8045,219
6/17/201640.7340.7340.1340.39169,375
6/16/201640.2440.7139.7240.6374,028
6/15/201640.5940.8540.3440.5686,747
6/14/201640.2240.6340.0540.4246,417
6/13/201640.7540.8440.1940.3151,312
6/10/201641.0241.2540.6740.7696,899
6/9/201641.3941.6840.7141.4491,957
6/8/201640.9941.6140.5641.5251,579
6/7/201641.2041.3240.9140.98115,766
6/6/201640.7741.3040.6741.19133,423
6/3/201640.5540.9840.1740.7191,536
6/2/201640.5640.6340.2740.5266,616
6/1/201639.9940.6039.7840.5963,737
5/31/201640.0040.4239.8140.27106,200
5/27/201639.5139.8239.4739.7959,204
5/26/201639.4439.6739.2839.4645,561
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center