$7.74 +0.19 (%) Electro Scientific Industries Inc - NASDAQ

Dec. 19, 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
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
11/3/20147.097.297.017.16159,968
10/31/20147.317.376.867.10194,261
10/30/20147.147.206.657.13101,081
10/29/20147.077.236.897.1492,361
10/28/20146.497.086.467.08144,923
10/27/20146.536.566.446.4764,255
10/24/20146.816.826.296.61373,418
10/23/20146.636.936.586.7975,822
10/22/20146.886.886.516.53132,958
10/21/20146.976.976.796.8367,138
10/20/20146.787.016.786.9198,365
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center