Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Esco Technologies Inc
(NY:
ESE
)
109.13
+1.03 (+0.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
10.16
10.30
10.08
10.24
108,202
+0.08(+0.74%)
Jan 29, 2004
10.47
10.47
10.16
10.16
76,661
-0.31(-3.01%)
Jan 28, 2004
10.57
10.59
10.44
10.48
65,709
-0.09(-0.86%)
Jan 27, 2004
10.61
10.63
10.57
10.57
114,554
-0.04(-0.41%)
Jan 26, 2004
10.68
10.70
10.56
10.61
315,845
-0.10(-0.89%)
Jan 23, 2004
10.71
10.71
10.59
10.71
184,644
+0.00(+0.00%)
Jan 22, 2004
10.75
10.78
10.52
10.71
127,696
-0.01(-0.11%)
Jan 21, 2004
10.96
10.96
10.72
10.72
122,439
-0.24(-2.15%)
Jan 20, 2004
10.88
10.99
10.87
10.96
149,161
+0.08(+0.73%)
Jan 16, 2004
10.81
10.88
10.81
10.88
117,182
+0.10(+0.93%)
Jan 15, 2004
10.67
10.77
10.48
10.77
62,862
+0.13(+1.22%)
Jan 14, 2004
10.55
10.68
10.55
10.64
74,471
-0.06(-0.58%)
Jan 13, 2004
10.65
10.76
10.65
10.71
107,983
+0.06(+0.54%)
Jan 12, 2004
10.49
10.65
10.42
10.65
81,699
+0.18(+1.74%)
Jan 09, 2004
10.52
10.52
10.46
10.47
202,167
-0.07(-0.65%)
Jan 08, 2004
10.30
10.57
10.22
10.53
330,082
+0.24(+2.37%)
Jan 07, 2004
10.11
10.32
10.11
10.29
70,747
+0.17(+1.65%)
Jan 06, 2004
10.22
10.22
10.11
10.12
193,187
-0.13(-1.27%)
Jan 05, 2004
10.08
10.34
10.06
10.25
180,483
+0.21(+2.09%)
Jan 02, 2004
9.987
10.12
9.987
10.04
70,966
+0.08(+0.80%)
Dec 31, 2003
10.14
10.15
9.964
9.964
114,335
-0.18(-1.80%)
Dec 30, 2003
10.14
10.16
10.10
10.15
93,088
+0.02(+0.23%)
Dec 29, 2003
9.983
10.12
9.998
10.12
134,048
+0.14(+1.42%)
Dec 26, 2003
9.976
10.01
9.976
9.983
15,113
+0.02(+0.23%)
Dec 24, 2003
9.907
9.998
9.873
9.960
45,558
+0.04(+0.41%)
Dec 23, 2003
9.804
9.919
9.804
9.919
189,463
+0.14(+1.47%)
Dec 22, 2003
9.677
9.793
9.670
9.775
122,658
+0.10(+1.01%)
Dec 19, 2003
9.665
9.702
9.617
9.677
116,306
+0.01(+0.12%)
Dec 18, 2003
9.622
9.688
9.622
9.665
182,454
+0.03(+0.36%)
Dec 17, 2003
9.610
9.656
9.574
9.631
121,782
+0.00(+0.05%)
Dec 16, 2003
9.622
9.649
9.499
9.626
99,879
-0.01(-0.09%)
Dec 15, 2003
9.656
9.761
9.610
9.636
136,676
+0.03(+0.26%)
Dec 12, 2003
9.585
9.613
9.565
9.610
189,244
+0.03(+0.26%)
Dec 11, 2003
9.576
9.610
9.535
9.585
230,641
+0.07(+0.70%)
Dec 10, 2003
9.622
9.649
9.462
9.519
129,229
-0.12(-1.21%)
Dec 09, 2003
9.620
9.656
9.597
9.636
192,091
-0.02(-0.21%)
Dec 08, 2003
9.645
9.679
9.645
9.656
295,037
+0.00(+0.00%)
Dec 05, 2003
9.679
9.736
9.668
9.656
110,392
+0.00(+0.00%)
Dec 04, 2003
9.588
9.668
9.588
9.656
194,720
+0.06(+0.67%)
Dec 03, 2003
9.610
9.679
9.588
9.592
260,211
-0.03(-0.31%)
Dec 02, 2003
9.690
9.690
9.569
9.622
421,857
-0.07(-0.71%)
Dec 01, 2003
9.713
9.759
9.681
9.690
379,803
-0.01(-0.12%)
Nov 28, 2003
9.656
9.725
9.656
9.702
96,374
+0.03(+0.31%)
Nov 26, 2003
9.736
9.747
9.679
9.672
158,360
-0.07(-0.68%)
Nov 25, 2003
9.839
9.839
9.608
9.738
194,282
-0.08(-0.79%)
Nov 24, 2003
9.816
9.884
9.770
9.816
350,452
+0.39(+4.12%)
Nov 21, 2003
9.154
9.505
9.154
9.428
508,594
+0.31(+3.43%)
Nov 20, 2003
9.884
9.884
9.113
9.115
424,704
-0.81(-8.16%)
Nov 19, 2003
9.928
9.992
9.882
9.925
201,291
-0.00(-0.05%)
Nov 18, 2003
9.987
10.08
9.916
9.930
115,649
-0.10(-1.02%)
Nov 17, 2003
10.11
10.17
9.996
10.03
140,838
-0.36(-3.43%)
Nov 14, 2003
10.56
10.56
10.39
10.39
86,956
-0.15(-1.39%)
Nov 13, 2003
10.39
10.55
10.37
10.53
86,079
+0.15(+1.45%)
Nov 12, 2003
10.24
10.38
10.24
10.38
96,374
+0.18(+1.75%)
Nov 11, 2003
10.36
10.37
10.21
10.21
130,324
-0.16(-1.52%)
Nov 10, 2003
10.39
10.48
10.37
10.36
125,067
-0.04(-0.35%)
Nov 07, 2003
10.47
10.47
10.31
10.40
71,185
-0.05(-0.48%)
Nov 06, 2003
10.14
10.46
10.14
10.45
137,990
+0.33(+3.25%)
Nov 05, 2003
10.08
10.17
10.10
10.12
89,803
+0.00(+0.05%)
Nov 04, 2003
10.08
10.20
10.06
10.12
67,681
+0.03(+0.32%)
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
.