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 (%)
Oct 29, 2004
13.11
13.13
12.75
12.75
259,444
-0.29(-2.19%)
Oct 28, 2004
12.81
13.14
12.81
13.04
230,853
+0.06(+0.46%)
Oct 27, 2004
12.52
12.99
12.52
12.98
252,396
+0.37(+2.92%)
Oct 26, 2004
12.56
12.77
12.46
12.61
230,055
+0.04(+0.30%)
Oct 25, 2004
12.60
12.87
12.57
12.57
260,109
-0.04(-0.30%)
Oct 22, 2004
13.06
13.12
12.61
12.61
187,236
-0.40(-3.06%)
Oct 21, 2004
12.60
13.03
12.60
13.01
299,471
+0.32(+2.49%)
Oct 20, 2004
12.72
12.86
12.64
12.69
296,279
-0.06(-0.47%)
Oct 19, 2004
12.58
13.27
12.58
12.75
705,061
+0.13(+1.01%)
Oct 18, 2004
12.58
12.78
12.58
12.63
290,694
-0.06(-0.47%)
Oct 15, 2004
12.51
12.81
12.51
12.69
440,829
+0.02(+0.12%)
Oct 14, 2004
12.64
12.79
12.60
12.67
530,856
+0.01(+0.06%)
Oct 13, 2004
12.82
12.91
12.64
12.66
291,891
+0.12(+0.96%)
Oct 12, 2004
12.61
12.75
12.53
12.54
386,706
-0.21(-1.65%)
Oct 11, 2004
12.78
12.87
12.63
12.75
389,100
-0.01(-0.06%)
Oct 08, 2004
13.04
13.24
12.75
12.76
392,291
-0.38(-2.92%)
Oct 07, 2004
13.31
13.46
13.05
13.14
165,294
-0.11(-0.85%)
Oct 06, 2004
13.35
13.36
12.99
13.26
238,433
+0.00(+0.00%)
Oct 05, 2004
13.28
13.54
13.11
13.26
467,691
-0.20(-1.51%)
Oct 04, 2004
13.46
13.57
13.28
13.46
518,356
+0.11(+0.85%)
Oct 01, 2004
13.21
13.54
13.02
13.35
463,967
+0.30(+2.31%)
Sep 30, 2004
13.02
13.30
12.82
13.05
473,542
+0.11(+0.81%)
Sep 29, 2004
13.06
13.26
12.74
12.94
682,720
+0.08(+0.64%)
Sep 28, 2004
13.00
13.12
12.54
12.86
638,703
-0.17(-1.27%)
Sep 27, 2004
13.27
13.34
12.91
13.02
1,108,788
-0.20(-1.48%)
Sep 24, 2004
14.53
14.74
13.16
13.22
4,993,406
-3.71(-21.90%)
Sep 23, 2004
16.29
17.01
16.05
16.93
930,595
+0.83(+5.14%)
Sep 22, 2004
16.60
16.81
15.92
16.10
288,700
-0.77(-4.55%)
Sep 21, 2004
16.33
16.87
16.17
16.87
424,871
+0.61(+3.75%)
Sep 20, 2004
15.90
16.82
15.90
16.26
288,301
+0.22(+1.36%)
Sep 17, 2004
16.27
16.83
15.82
16.04
342,556
-0.09(-0.56%)
Sep 16, 2004
15.41
16.13
15.41
16.13
133,911
+0.69(+4.48%)
Sep 15, 2004
15.83
15.84
15.40
15.44
139,496
-0.47(-2.93%)
Sep 14, 2004
15.88
16.14
15.57
15.90
149,203
-0.06(-0.38%)
Sep 13, 2004
16.09
16.51
15.90
15.96
249,204
-0.23(-1.44%)
Sep 10, 2004
15.03
16.23
14.90
16.20
266,359
+1.16(+7.70%)
Sep 09, 2004
14.75
15.30
14.67
15.04
432,584
+0.39(+2.67%)
Sep 08, 2004
15.09
15.18
14.57
14.65
194,018
-0.38(-2.50%)
Sep 07, 2004
14.96
15.22
14.85
15.02
176,464
+0.21(+1.42%)
Sep 03, 2004
15.51
15.84
14.72
14.81
245,614
-1.06(-6.68%)
Sep 02, 2004
15.43
15.96
15.43
15.87
206,518
+0.35(+2.23%)
Sep 01, 2004
15.63
16.17
15.32
15.53
253,726
-0.03(-0.19%)
Aug 31, 2004
15.42
15.69
15.04
15.56
272,210
+0.14(+0.93%)
Aug 30, 2004
15.79
15.81
15.38
15.42
146,411
-0.38(-2.38%)
Aug 27, 2004
15.78
15.83
15.50
15.79
677,667
+0.18(+1.16%)
Aug 26, 2004
16.10
16.10
15.56
15.61
256,784
-0.47(-2.90%)
Aug 25, 2004
16.41
16.44
16.02
16.08
310,907
-0.28(-1.70%)
Aug 24, 2004
16.67
16.69
16.09
16.36
526,069
-0.17(-1.00%)
Aug 23, 2004
16.73
17.16
16.18
16.52
272,210
-0.29(-1.70%)
Aug 20, 2004
16.48
16.84
15.85
16.81
389,100
+0.41(+2.48%)
Aug 19, 2004
17.42
17.46
16.28
16.40
427,398
-1.15(-6.56%)
Aug 18, 2004
15.78
17.63
15.78
17.55
766,231
+1.77(+11.25%)
Aug 17, 2004
15.42
15.98
15.29
15.78
275,933
+0.55(+3.61%)
Aug 16, 2004
14.97
15.42
14.95
15.23
288,168
+0.10(+0.65%)
Aug 13, 2004
15.16
15.27
14.53
15.13
306,386
+0.16(+1.05%)
Aug 12, 2004
15.97
16.20
14.86
14.97
439,765
-1.14(-7.09%)
Aug 11, 2004
16.30
16.32
15.48
16.12
448,143
-0.53(-3.21%)
Aug 10, 2004
16.64
16.85
16.42
16.65
234,444
+0.13(+0.77%)
Aug 09, 2004
16.26
16.93
16.25
16.52
298,939
+0.20(+1.20%)
Aug 06, 2004
16.92
16.98
16.32
16.33
274,870
-0.86(-4.99%)
Aug 05, 2004
17.69
18.05
17.00
17.18
368,488
-0.45(-2.56%)
Aug 04, 2004
18.04
18.09
17.49
17.63
466,095
-0.41(-2.29%)
Aug 03, 2004
20.03
20.03
18.01
18.05
625,006
-1.97(-9.84%)
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
.