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 31, 2005
16.19
16.62
16.18
16.52
325,988
+0.35(+2.19%)
Oct 28, 2005
15.75
16.18
15.51
16.17
133,405
+0.56(+3.61%)
Oct 27, 2005
16.03
16.09
15.59
15.60
148,792
-0.48(-2.99%)
Oct 26, 2005
16.30
16.60
15.78
16.09
269,064
-0.55(-3.30%)
Oct 25, 2005
17.00
17.11
16.51
16.63
288,906
-0.41(-2.43%)
Oct 24, 2005
17.33
17.39
17.00
17.05
269,549
-0.23(-1.35%)
Oct 21, 2005
17.35
17.89
17.23
17.28
201,502
-0.01(-0.04%)
Oct 20, 2005
17.45
17.60
17.23
17.29
179,863
-0.11(-0.65%)
Oct 19, 2005
17.03
17.46
16.45
17.40
257,017
+0.30(+1.76%)
Oct 18, 2005
17.05
17.45
16.82
17.10
246,493
-0.03(-0.18%)
Oct 17, 2005
16.85
17.31
16.84
17.13
327,856
-0.10(-0.57%)
Oct 14, 2005
16.56
17.29
16.48
17.23
612,500
+0.80(+4.90%)
Oct 13, 2005
15.83
16.98
15.83
16.42
241,250
+0.44(+2.78%)
Oct 12, 2005
15.78
16.36
15.72
15.98
150,464
+0.12(+0.76%)
Oct 11, 2005
16.54
16.70
15.66
15.86
194,084
-0.60(-3.65%)
Oct 10, 2005
16.91
16.99
16.38
16.46
93,679
-0.41(-2.41%)
Oct 07, 2005
16.63
16.96
16.50
16.87
98,568
+0.29(+1.72%)
Oct 06, 2005
16.76
16.84
16.39
16.58
153,984
-0.08(-0.50%)
Oct 05, 2005
17.26
17.26
16.61
16.66
85,353
-0.66(-3.82%)
Oct 04, 2005
17.20
17.66
17.17
17.33
188,823
+0.16(+0.92%)
Oct 03, 2005
16.78
17.42
16.78
17.17
168,012
+0.35(+2.10%)
Sep 30, 2005
16.17
16.84
16.17
16.81
241,140
+0.56(+3.42%)
Sep 29, 2005
16.24
16.38
15.79
16.26
216,789
-0.09(-0.55%)
Sep 28, 2005
16.47
16.56
16.14
16.35
200,111
-0.13(-0.78%)
Sep 27, 2005
16.81
16.81
16.36
16.48
109,715
-0.21(-1.26%)
Sep 26, 2005
17.30
17.39
16.64
16.69
286,310
-0.65(-3.73%)
Sep 23, 2005
17.33
17.43
15.54
17.33
445,518
+0.70(+4.20%)
Sep 22, 2005
16.63
16.93
15.96
16.63
365,035
+0.37(+2.27%)
Sep 21, 2005
16.30
16.59
15.92
16.27
186,753
-0.08(-0.46%)
Sep 20, 2005
16.61
16.96
16.32
16.34
248,349
-0.23(-1.36%)
Sep 19, 2005
16.87
16.87
16.36
16.57
450,536
-0.36(-2.13%)
Sep 16, 2005
17.23
17.23
16.69
16.93
731,586
-0.20(-1.14%)
Sep 15, 2005
17.18
17.24
16.84
17.12
129,030
-0.04(-0.22%)
Sep 14, 2005
17.20
17.53
16.89
17.16
211,172
-0.03(-0.18%)
Sep 13, 2005
16.93
17.39
16.72
17.19
173,164
+0.17(+1.02%)
Sep 12, 2005
16.87
17.07
16.68
17.02
142,151
+0.09(+0.53%)
Sep 09, 2005
16.71
16.94
16.45
16.93
184,271
+0.23(+1.35%)
Sep 08, 2005
16.54
16.72
16.45
16.70
277,213
+0.05(+0.27%)
Sep 07, 2005
16.66
16.75
16.22
16.66
103,736
-0.10(-0.58%)
Sep 06, 2005
16.61
16.91
16.44
16.75
140,445
+0.08(+0.45%)
Sep 02, 2005
16.74
16.95
16.51
16.68
70,528
-0.11(-0.63%)
Sep 01, 2005
16.67
17.11
16.56
16.78
226,041
+0.11(+0.63%)
Aug 31, 2005
16.08
16.72
15.87
16.68
148,907
+0.65(+4.08%)
Aug 30, 2005
15.94
16.09
15.80
16.02
69,065
-0.03(-0.19%)
Aug 29, 2005
15.67
16.06
15.64
16.05
119,916
+0.34(+2.15%)
Aug 26, 2005
15.97
15.99
15.72
15.72
179,212
-0.35(-2.15%)
Aug 25, 2005
16.15
16.23
15.80
16.06
193,354
-0.07(-0.42%)
Aug 24, 2005
15.96
16.63
15.81
16.13
236,696
+0.15(+0.94%)
Aug 23, 2005
16.09
16.13
15.93
15.98
186,188
-0.10(-0.61%)
Aug 22, 2005
16.21
16.33
15.86
16.08
383,131
-0.14(-0.83%)
Aug 19, 2005
16.42
16.64
16.01
16.21
170,088
-0.30(-1.82%)
Aug 18, 2005
16.62
16.64
16.21
16.51
127,376
-0.11(-0.68%)
Aug 17, 2005
16.19
16.71
16.01
16.63
220,144
+0.50(+3.12%)
Aug 16, 2005
16.17
16.47
16.01
16.12
224,136
-0.16(-0.97%)
Aug 15, 2005
16.00
16.45
15.72
16.28
197,624
+0.17(+1.07%)
Aug 12, 2005
16.43
16.43
15.85
16.11
194,661
-0.36(-2.19%)
Aug 11, 2005
16.12
16.53
16.08
16.47
209,909
+0.32(+1.96%)
Aug 10, 2005
15.97
16.93
15.88
16.15
363,254
+0.24(+1.51%)
Aug 09, 2005
15.78
16.02
15.78
15.91
202,226
+0.05(+0.28%)
Aug 08, 2005
16.03
16.03
15.72
15.87
142,246
-0.21(-1.31%)
Aug 05, 2005
16.14
16.31
15.91
16.08
103,643
-0.10(-0.60%)
Aug 04, 2005
16.33
16.39
16.05
16.18
235,958
-0.38(-2.27%)
Aug 03, 2005
16.29
16.69
15.99
16.55
294,063
+0.08(+0.50%)
Aug 02, 2005
16.26
16.57
16.18
16.47
306,754
+0.14(+0.88%)
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
.