$6.99 -0.03 (%) Electro Scientific Industries Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESIO historical data

Date Open High Low Close Volume
5/27/20167.057.106.986.99171,112
5/26/20167.027.046.947.02131,439
5/25/20167.047.096.926.99158,428
5/24/20166.927.056.927.02362,371
5/23/20166.967.056.846.86130,496
5/20/20166.556.996.556.96134,284
5/19/20166.536.586.446.57126,667
5/18/20166.556.646.506.5494,441
5/17/20166.726.806.516.57136,928
5/16/20166.966.996.776.77187,894
5/13/20167.097.126.987.01143,247
5/12/20167.207.217.027.11253,248
5/11/20167.097.326.927.19385,890
5/10/20167.117.116.926.93149,682
5/9/20167.037.186.957.12105,309
5/6/20167.017.056.987.02147,338
5/5/20167.007.076.987.05106,263
5/4/20166.957.056.927.01112,268
5/3/20167.007.016.897.0178,867
5/2/20167.057.086.867.02212,218
4/29/20167.057.096.927.05193,233
4/28/20167.187.237.037.10211,371
4/27/20167.207.297.147.2364,710
4/26/20167.177.337.177.25105,540
4/25/20167.197.247.167.1877,271
4/22/20167.137.197.107.1879,898
4/21/20167.247.297.117.16147,079
4/20/20167.407.417.217.2479,118
4/19/20167.487.507.387.40158,597
4/18/20167.447.567.347.44155,568
4/15/20167.337.487.287.44133,986
4/14/20167.197.397.167.33133,384
4/13/20167.207.207.137.2098,860
4/12/20167.157.207.067.1861,720
4/11/20167.157.226.997.1880,159
4/8/20167.167.227.087.1755,989
4/7/20167.247.277.037.1688,191
4/6/20167.177.307.037.2682,972
4/5/20167.217.387.077.21139,682
4/4/20167.257.257.157.25107,526
4/1/20167.127.257.127.23189,714
3/31/20167.257.267.147.15191,936
3/30/20167.297.346.727.26133,039
3/29/20167.027.256.937.23112,951
3/28/20166.987.106.847.0778,015
3/24/20166.837.056.707.00178,938
3/23/20166.906.996.716.88107,887
3/22/20166.906.936.836.8849,289
3/21/20166.816.966.816.9184,042
3/18/20166.987.006.776.89292,663
3/17/20166.966.966.606.9492,683
3/16/20166.967.016.936.9750,284
3/15/20167.037.076.956.9677,063
3/14/20166.867.126.867.0597,262
3/11/20166.936.936.806.9089,664
3/10/20166.987.006.896.89126,889
3/9/20166.967.016.966.98178,725
3/8/20166.887.026.807.00251,859
3/7/20167.057.126.856.88204,520
3/4/20167.247.257.057.08259,417
3/3/20167.327.357.037.20171,270
3/2/20167.227.447.227.36266,211
3/1/20167.207.277.007.21272,474
2/29/20167.117.227.087.13460,821
2/26/20167.167.217.037.05275,117
2/25/20167.337.357.047.14152,070
2/24/20167.237.417.217.32422,071
2/23/20167.087.207.037.20280,610
2/22/20167.197.197.037.06136,599
2/19/20166.887.106.887.06214,086
2/18/20166.976.986.886.93148,335
2/17/20166.957.016.826.92128,228
2/16/20166.807.046.806.94208,996
2/12/20166.806.916.806.86124,753
2/11/20166.856.906.716.87149,618
2/10/20166.716.946.716.91171,462
2/9/20166.656.786.596.69100,192
2/8/20166.676.806.536.70112,011
2/5/20166.806.856.596.62136,853
2/4/20166.586.866.586.70273,996
2/3/20166.756.756.416.54617,009
2/2/20166.026.095.905.96142,165
2/1/20166.056.055.986.04185,999
1/29/20165.806.105.796.04179,091
1/28/20165.765.815.505.7558,225
1/27/20165.725.775.665.7038,288
1/26/20165.555.735.515.71101,303
1/25/20165.425.625.325.4883,480
1/22/20165.395.495.345.4242,151
1/21/20165.165.355.095.34144,823
1/20/20165.005.174.875.15102,334
1/19/20165.285.315.015.0566,143
1/15/20165.265.335.135.3063,099
1/14/20165.395.405.285.3334,163
1/13/20165.485.535.365.3847,939
1/12/20165.595.595.355.4553,661
1/11/20165.415.545.395.5361,534
1/8/20165.495.515.415.4293,604
1/7/20165.455.565.425.4861,612
1/6/20165.425.665.315.5354,341
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center