$6.18 -0.01 (%) Electro Scientific Industries Inc - NASDAQ

Mar. 31, 2015 | 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
3/30/20156.196.256.086.1959,209
3/27/20156.306.306.106.1660,308
3/26/20156.376.426.266.2965,424
3/25/20156.586.586.366.4175,249
3/24/20156.586.596.496.5576,856
3/23/20156.656.656.586.5944,655
3/20/20156.646.736.636.65118,048
3/19/20156.656.686.636.6446,087
3/18/20156.436.726.406.6664,409
3/17/20156.446.446.326.4166,128
3/16/20156.526.526.316.4466,432
3/13/20156.506.566.456.4959,280
3/12/20156.466.546.426.4951,660
3/11/20156.376.536.316.41134,118
3/10/20156.436.566.306.3861,627
3/9/20156.546.596.386.4877,063
3/6/20156.606.696.486.4963,933
3/5/20156.656.806.536.6587,620
3/4/20156.796.796.506.6555,431
3/3/20156.806.866.746.8050,297
3/2/20156.876.936.676.82184,950
2/27/20156.926.976.776.9162,460
2/26/20156.526.976.486.89143,258
2/25/20156.486.556.436.5088,173
2/24/20156.356.486.306.45109,095
2/23/20156.456.606.296.32158,706
2/20/20156.456.586.406.5550,341
2/19/20156.516.596.406.4052,377
2/18/20156.366.556.366.5170,333
2/17/20156.416.606.406.41175,443
2/13/20156.506.686.506.5086,152
2/12/20156.596.606.416.48120,646
2/11/20156.586.786.506.5256,217
2/10/20156.636.726.526.5767,951
2/9/20156.666.846.556.5565,023
2/6/20156.586.806.496.70111,956
2/5/20156.326.716.316.59197,690
2/4/20156.366.496.306.32114,170
2/3/20156.286.476.246.36157,755
2/2/20156.326.396.106.23191,216
1/30/20156.666.726.166.27160,700
1/29/20157.307.306.666.73257,263
1/28/20157.527.627.357.44101,852
1/27/20157.437.607.417.4763,154
1/26/20157.467.557.377.55109,970
1/23/20157.327.527.267.5044,010
1/22/20157.177.357.027.3438,916
1/21/20156.977.146.877.1044,573
1/20/20156.987.026.857.0145,316
1/16/20156.927.006.756.96109,422
1/15/20157.037.186.846.9562,406
1/14/20157.187.287.037.0465,012
1/13/20157.477.697.057.20142,244
1/12/20157.427.487.177.4345,560
1/9/20157.507.527.397.4432,346
1/8/20157.367.547.307.5453,418
1/7/20157.517.577.257.32115,299
1/6/20157.817.957.477.4896,502
1/5/20157.807.957.787.8097,760
1/2/20157.847.937.697.8883,394
12/31/20147.707.947.707.76101,922
12/30/20147.777.807.677.7067,452
12/29/20147.807.867.747.7747,771
12/26/20147.807.817.757.7733,934
12/24/20147.627.767.627.7625,859
12/23/20147.707.837.557.6385,314
12/22/20147.727.837.687.7779,893
12/19/20147.527.927.477.74397,028
12/18/20147.667.757.467.5592,053
12/17/20147.417.607.177.57176,065
12/16/20147.377.617.257.43147,944
12/15/20147.527.727.387.40119,706
12/12/20147.427.627.327.5073,025
12/11/20147.627.767.517.54117,062
12/10/20147.707.797.547.54119,593
12/9/20147.307.727.307.72197,187
12/8/20147.387.557.357.3975,200
12/5/20147.407.577.397.45134,544
12/4/20147.257.427.257.40163,750
12/3/20147.327.427.227.29103,215
12/2/20147.177.397.067.3150,278
12/1/20147.027.247.027.16101,187
11/28/20147.177.237.107.1768,406
11/26/20147.147.276.987.1955,232
11/25/20147.257.467.227.24314,836
11/24/20147.047.307.047.22108,062
11/21/20146.937.096.787.08159,757
11/20/20146.726.806.666.7997,293
11/19/20146.926.986.666.76204,013
11/18/20146.967.046.807.00108,626
11/17/20147.097.186.886.96166,135
11/14/20147.197.287.057.2399,961
11/13/20147.337.427.177.19116,777
11/12/20147.297.327.167.2984,378
11/11/20147.317.367.197.3174,828
11/10/20147.177.467.167.3488,360
11/7/20147.367.367.057.1963,640
11/6/20147.407.427.277.3436,168
11/5/20147.357.507.187.3888,594
11/4/20147.097.327.097.3152,812
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center