Esco Technologies Inc (NY: ESE )

106.33 USD -2.18 (-2.01%)
Official Closing Price Updated: 4:10 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 106.50 107.61 105.64 106.33 72,394 -2.18(-2.01%)
Jan 14, 2021 107.39 108.96 106.99 108.51 79,538 +1.76(+1.65%)
Jan 13, 2021 109.92 109.92 106.59 106.75 57,576 -3.54(-3.21%)
Jan 12, 2021 109.05 111.75 109.05 110.29 104,135 +1.01(+0.92%)
Jan 11, 2021 108.39 110.00 108.39 109.28 83,328 -0.72(-0.65%)
Jan 08, 2021 110.58 110.90 108.43 110.00 93,000 -0.36(-0.33%)
Jan 07, 2021 108.06 110.75 107.32 110.36 86,001 +2.60(+2.41%)
Jan 06, 2021 102.51 109.02 102.51 107.76 244,961 +7.39(+7.36%)
Jan 05, 2021 99.51 101.32 99.51 100.37 109,821 +0.39(+0.39%)
Jan 04, 2021 103.69 104.11 99.21 99.98 138,454 -3.24(-3.14%)
Dec 31, 2020 103.22 103.22 103.22 217,015 +1.36(+1.34%)
Dec 30, 2020 102.24 103.83 101.84 101.86 217,015 -0.34(-0.33%)
Dec 29, 2020 103.74 104.24 100.92 102.20 80,978 -1.07(-1.04%)
Dec 28, 2020 102.42 104.41 102.34 103.27 88,080 +1.91(+1.88%)
Dec 24, 2020 101.26 101.64 100.31 101.36 24,400 +0.05(+0.05%)
Dec 23, 2020 100.48 101.87 99.68 101.31 96,964 +1.78(+1.79%)
Dec 22, 2020 99.94 100.73 99.24 99.53 73,468 -0.28(-0.28%)
Dec 21, 2020 97.62 99.85 97.61 99.81 136,375 -0.24(-0.24%)
Dec 18, 2020 103.67 103.67 99.55 100.05 502,200 -3.35(-3.24%)
Dec 17, 2020 104.08 104.08 101.62 103.40 146,140 +0.17(+0.16%)
Dec 16, 2020 105.94 106.41 102.22 103.23 89,426 -1.80(-1.71%)
Dec 15, 2020 103.72 105.34 103.31 105.03 89,888 +2.39(+2.33%)
Dec 14, 2020 103.17 104.15 102.27 102.64 150,589 -0.12(-0.12%)
Dec 11, 2020 99.53 103.08 99.53 102.76 86,300 +2.19(+2.18%)
Dec 10, 2020 99.68 101.34 98.60 100.57 126,157 +0.13(+0.13%)
Dec 09, 2020 100.79 102.54 99.63 100.44 96,210 +0.02(+0.02%)
Dec 08, 2020 99.35 102.02 99.35 100.42 127,759 +0.01(+0.01%)
Dec 07, 2020 99.28 100.61 97.65 100.41 69,595 +1.11(+1.12%)
Dec 04, 2020 99.19 100.73 98.74 99.30 116,400 +1.02(+1.04%)
Dec 03, 2020 99.18 99.47 97.93 98.28 110,991 -0.50(-0.51%)
Dec 02, 2020 99.55 99.89 98.53 98.78 78,483 -1.13(-1.13%)
Dec 01, 2020 100.29 100.47 99.19 99.91 82,946 +1.01(+1.02%)
Nov 30, 2020 98.41 99.05 97.39 98.90 126,361 -0.43(-0.43%)
Nov 27, 2020 99.41 100.04 98.38 99.33 37,800 -0.72(-0.72%)
Nov 25, 2020 102.41 102.41 99.81 100.05 76,300 -2.99(-2.90%)
Nov 24, 2020 99.96 103.36 99.00 103.04 158,357 +3.61(+3.63%)
Nov 23, 2020 99.09 99.63 97.60 99.43 140,845 +1.18(+1.20%)
Nov 20, 2020 97.30 99.01 90.45 98.25 229,900 -0.45(-0.46%)
Nov 19, 2020 98.85 99.27 97.08 98.70 115,846 -0.65(-0.65%)
Nov 18, 2020 100.75 101.23 99.35 99.35 85,442 -1.24(-1.23%)
Nov 17, 2020 98.54 100.59 96.95 100.59 91,590 +1.16(+1.17%)
Nov 16, 2020 98.43 99.73 97.34 99.43 77,909 +3.07(+3.19%)
Nov 13, 2020 94.81 96.79 94.43 96.36 59,200 +2.59(+2.76%)
Nov 12, 2020 96.65 97.76 92.96 93.77 74,766 -4.03(-4.12%)
Nov 11, 2020 98.84 99.18 96.20 97.80 82,404 -0.56(-0.57%)
Nov 10, 2020 97.02 101.25 97.02 98.36 170,197 +2.24(+2.33%)
Nov 09, 2020 95.14 97.09 93.85 96.12 136,159 +8.02(+9.10%)
Nov 06, 2020 88.48 88.89 87.37 88.10 42,400 +0.11(+0.13%)
Nov 05, 2020 85.21 88.26 85.21 87.99 70,674 +3.25(+3.84%)
Nov 04, 2020 85.00 86.11 82.92 84.74 66,630 -1.79(-2.07%)
Nov 03, 2020 86.85 87.28 86.00 86.53 101,213 +1.32(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.