$6.91 +0.05 (%) Electro Scientific Industries Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESIO historical data

Date Open High Low Close Volume
10/17/20146.977.016.676.86127,312
10/16/20146.747.056.746.85116,567
10/15/20146.366.916.326.87124,370
10/14/20146.296.606.266.4788,231
10/13/20146.136.276.036.2184,787
10/10/20146.186.416.116.13178,561
10/9/20146.546.546.206.22192,287
10/8/20146.476.576.256.57127,129
10/7/20146.616.656.456.5077,093
10/6/20146.806.806.616.62153,200
10/3/20146.846.846.656.76204,454
10/2/20146.806.916.516.75120,336
10/1/20146.766.876.566.81179,114
9/30/20146.827.036.756.79219,630
9/29/20146.766.846.736.8095,767
9/26/20146.856.936.816.8648,422
9/25/20146.996.996.726.84163,224
9/24/20146.987.086.977.0169,864
9/23/20147.177.176.936.99120,345
9/22/20147.337.387.147.17111,337
9/19/20147.547.547.367.39597,369
9/18/20147.587.587.257.48222,661
9/17/20147.447.687.367.52123,265
9/16/20147.207.497.207.42103,086
9/15/20147.367.367.217.26119,841
9/12/20147.387.387.247.3594,218
9/11/20147.257.447.197.41129,707
9/10/20147.327.347.217.3292,829
9/9/20147.397.437.077.30138,366
9/8/20147.407.447.267.4281,896
9/5/20147.337.437.287.4094,064
9/4/20147.417.537.157.3781,042
9/3/20147.627.697.367.37142,991
9/2/20147.487.947.467.62160,556
8/29/20147.407.527.367.42110,257
8/28/20147.557.637.367.41111,930
8/27/20147.647.717.527.70161,445
8/26/20147.417.707.377.66205,987
8/25/20147.117.597.067.39215,599
8/22/20147.017.146.877.0879,220
8/21/20146.767.006.647.00152,816
8/20/20146.937.006.776.78100,333
8/19/20146.877.016.856.95217,963
8/18/20146.766.856.716.84123,389
8/15/20146.896.906.676.70104,638
8/14/20146.826.926.806.8871,623
8/13/20146.926.996.806.83104,906
8/12/20147.087.116.826.8563,486
8/11/20146.997.206.917.09126,125
8/8/20146.887.076.866.99123,803
8/7/20147.017.066.836.8994,112
8/6/20146.797.066.797.02123,306
8/5/20146.767.036.766.86296,680
8/4/20146.826.956.766.81191,424
8/1/20146.586.926.406.77540,448
7/31/20146.016.135.965.98285,363
7/30/20146.086.196.056.10117,614
7/29/20146.056.166.046.0599,355
7/28/20146.066.096.006.04195,951
7/25/20146.126.126.036.06469,434
7/24/20146.206.256.066.14379,009
7/23/20146.436.436.156.21194,508
7/22/20146.316.536.316.4068,333
7/21/20146.246.346.246.2852,913
7/18/20146.186.346.186.29124,506
7/17/20146.246.286.186.20163,070
7/16/20146.346.386.266.26113,109
7/15/20146.346.396.256.3074,250
7/14/20146.456.466.226.32198,961
7/11/20146.476.756.406.41176,100
7/10/20146.556.586.476.50114,845
7/9/20146.626.696.556.5960,359
7/8/20146.796.796.596.62127,248
7/7/20147.037.036.786.8297,099
7/3/20146.987.056.917.0354,362
7/2/20146.866.946.786.92124,121
7/1/20146.807.006.776.81127,329
6/30/20146.826.886.676.81129,362
6/27/20146.796.876.716.77167,920
6/26/20146.726.876.626.8590,978
6/25/20146.836.906.616.75233,759
6/24/20147.027.166.816.85164,593
6/23/20147.187.216.997.06100,095
6/20/20147.227.227.097.13586,241
6/19/20147.187.317.177.20185,926
6/18/20147.137.227.037.18179,814
6/17/20146.897.196.897.15139,671
6/16/20147.097.136.866.92177,691
6/13/20147.067.107.017.0898,513
6/12/20147.137.147.007.02165,706
6/11/20147.087.246.957.17113,161
6/10/20147.087.256.907.08144,439
6/9/20147.067.126.927.08152,367
6/6/20147.097.166.957.09136,934
6/5/20146.867.036.687.03117,758
6/4/20146.906.946.796.81148,463
6/3/20146.947.016.906.91145,223
6/2/20147.337.506.976.98144,784
5/30/20147.427.477.277.29126,960
5/29/20147.447.527.377.3995,247
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center