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
Electro Sci Inds
(NQ:
ESIO
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2011
12.23
12.73
12.05
12.54
216,985
+0.38(+3.09%)
Jan 28, 2011
13.49
13.78
12.11
12.16
345,865
+0.29(+2.47%)
Jan 27, 2011
11.96
12.06
11.85
11.87
89,373
-0.09(-0.76%)
Jan 26, 2011
11.79
12.18
11.75
11.96
135,895
+0.26(+2.19%)
Jan 25, 2011
11.56
11.72
11.51
11.70
96,995
+0.12(+1.04%)
Jan 24, 2011
11.28
11.73
11.07
11.58
85,695
+0.30(+2.67%)
Jan 21, 2011
11.57
11.66
11.18
11.28
211,723
-0.23(-2.02%)
Jan 20, 2011
11.55
11.70
11.44
11.51
155,138
-0.14(-1.16%)
Jan 19, 2011
11.99
12.03
11.60
11.65
174,988
-0.38(-3.19%)
Jan 18, 2011
11.99
12.38
11.99
12.03
98,737
-0.01(-0.06%)
Jan 14, 2011
11.87
12.05
11.81
12.04
127,097
+0.21(+1.78%)
Jan 13, 2011
11.81
11.92
11.68
11.83
48,211
+0.05(+0.38%)
Jan 12, 2011
11.80
11.88
11.71
11.78
63,295
+0.08(+0.64%)
Jan 11, 2011
11.69
12.02
11.69
11.71
45,944
+0.06(+0.52%)
Jan 10, 2011
11.56
11.76
11.40
11.65
58,555
+0.01(+0.07%)
Jan 07, 2011
11.90
11.90
11.29
11.64
104,928
-0.21(-1.78%)
Jan 06, 2011
12.01
12.02
11.82
11.85
72,178
-0.17(-1.44%)
Jan 05, 2011
11.88
12.05
11.85
12.02
66,149
+0.16(+1.33%)
Jan 04, 2011
12.63
12.63
11.85
11.87
81,014
-0.69(-5.51%)
Jan 03, 2011
12.14
12.99
12.14
12.56
123,047
+0.50(+4.18%)
Dec 31, 2010
12.23
12.46
12.05
12.05
67,265
-0.19(-1.54%)
Dec 30, 2010
12.15
12.50
12.15
12.24
44,633
+0.05(+0.43%)
Dec 29, 2010
12.13
12.33
12.12
12.19
30,030
+0.08(+0.62%)
Dec 28, 2010
12.63
12.63
12.02
12.11
72,571
-0.50(-3.94%)
Dec 27, 2010
12.16
12.62
12.03
12.61
42,140
+0.39(+3.23%)
Dec 23, 2010
12.37
12.48
12.12
12.22
45,703
-0.17(-1.37%)
Dec 22, 2010
12.48
12.56
12.26
12.39
40,439
-0.10(-0.78%)
Dec 21, 2010
12.60
12.74
12.41
12.48
70,347
-0.07(-0.54%)
Dec 20, 2010
12.36
12.85
12.22
12.55
171,682
+0.32(+2.64%)
Dec 17, 2010
12.11
12.30
11.90
12.23
357,066
+0.18(+1.50%)
Dec 16, 2010
11.66
12.07
11.57
12.05
176,482
+0.43(+3.69%)
Dec 15, 2010
11.55
11.93
11.55
11.62
144,478
+0.05(+0.46%)
Dec 14, 2010
11.51
11.60
11.26
11.57
301,545
+0.11(+0.98%)
Dec 13, 2010
11.59
11.72
11.42
11.45
124,293
-0.12(-1.04%)
Dec 10, 2010
11.45
11.59
11.26
11.57
144,392
+0.09(+0.79%)
Dec 09, 2010
11.58
11.58
11.42
11.48
109,448
+0.03(+0.26%)
Dec 08, 2010
11.56
11.70
11.40
11.45
116,215
-0.04(-0.33%)
Dec 07, 2010
11.54
11.71
11.43
11.49
152,274
+0.07(+0.59%)
Dec 06, 2010
11.42
11.48
11.38
11.42
136,534
-0.03(-0.26%)
Dec 03, 2010
11.42
11.57
11.38
11.45
127,288
-0.02(-0.20%)
Dec 02, 2010
11.39
11.62
11.31
11.48
156,544
+0.14(+1.19%)
Dec 01, 2010
11.38
11.60
11.21
11.34
265,981
+0.11(+0.94%)
Nov 30, 2010
11.11
11.34
11.08
11.23
212,253
+0.01(+0.07%)
Nov 29, 2010
10.87
11.26
10.75
11.23
90,161
+0.23(+2.12%)
Nov 26, 2010
10.89
11.13
10.89
10.99
44,699
-0.05(-0.41%)
Nov 24, 2010
10.72
11.04
11.04
11.04
141,501
+0.39(+3.67%)
Nov 23, 2010
10.35
10.70
10.35
10.65
82,063
+0.17(+1.65%)
Nov 22, 2010
10.23
10.50
10.22
10.48
54,460
+0.18(+1.75%)
Nov 19, 2010
10.29
10.35
10.13
10.29
81,378
-0.01(-0.15%)
Nov 18, 2010
9.896
10.43
9.881
10.31
94,947
+0.53(+5.38%)
Nov 17, 2010
9.821
10.02
9.656
9.783
126,506
-0.04(-0.38%)
Nov 16, 2010
9.844
10.12
9.753
9.821
111,438
-0.14(-1.43%)
Nov 15, 2010
9.686
10.14
9.686
9.964
164,572
+0.15(+1.57%)
Nov 12, 2010
9.716
9.994
9.716
9.810
69,674
-0.03(-0.34%)
Nov 11, 2010
9.971
10.00
9.776
9.844
112,478
-0.27(-2.68%)
Nov 10, 2010
9.926
10.12
9.768
10.11
78,062
+0.23(+2.36%)
Nov 09, 2010
9.776
9.949
9.776
9.881
113,207
+0.01(+0.08%)
Nov 08, 2010
9.783
9.896
9.543
9.874
59,055
+0.02(+0.15%)
Nov 05, 2010
9.768
9.866
9.625
9.859
67,242
+0.07(+0.69%)
Nov 04, 2010
9.498
9.798
9.430
9.791
119,882
+0.48(+5.17%)
Nov 03, 2010
9.287
9.355
9.152
9.310
102,056
+0.05(+0.57%)
Nov 02, 2010
8.836
9.280
8.746
9.257
108,513
+0.53(+6.12%)
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
.