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, 2011
9.686
9.693
8.964
9.242
392,315
-0.65(-6.61%)
Oct 28, 2011
9.896
10.37
9.881
9.896
356,731
-0.05(-0.45%)
Oct 27, 2011
8.543
10.13
8.543
9.941
553,823
+0.53(+5.68%)
Oct 26, 2011
9.475
9.776
9.272
9.407
257,695
+0.11(+1.13%)
Oct 25, 2011
9.671
9.671
9.234
9.302
119,434
-0.44(-4.48%)
Oct 24, 2011
9.610
9.798
9.422
9.738
275,723
+0.17(+1.81%)
Oct 21, 2011
9.588
9.641
9.355
9.565
168,739
+0.05(+0.55%)
Oct 20, 2011
9.919
9.919
9.242
9.513
187,117
-0.43(-4.31%)
Oct 19, 2011
10.32
10.32
9.836
9.941
189,395
-0.41(-3.99%)
Oct 18, 2011
9.874
10.45
9.407
10.35
117,438
+0.38(+3.77%)
Oct 17, 2011
10.37
10.57
9.866
9.979
171,955
-0.49(-4.67%)
Oct 14, 2011
10.35
10.56
10.13
10.47
97,654
+0.28(+2.73%)
Oct 13, 2011
9.979
10.24
9.821
10.19
98,450
+0.14(+1.42%)
Oct 12, 2011
9.708
10.15
9.633
10.05
172,652
+0.46(+4.78%)
Oct 11, 2011
9.520
9.678
9.197
9.588
129,490
-0.05(-0.47%)
Oct 10, 2011
9.137
9.663
8.904
9.633
136,631
+0.70(+7.83%)
Oct 07, 2011
9.588
9.588
8.881
8.934
124,220
-0.64(-6.68%)
Oct 06, 2011
9.550
9.686
9.347
9.573
138,189
-0.07(-0.70%)
Oct 05, 2011
9.475
10.26
9.355
9.641
184,049
+0.15(+1.58%)
Oct 04, 2011
8.204
9.550
8.129
9.490
267,649
+1.14(+13.69%)
Oct 03, 2011
8.828
9.159
8.272
8.347
216,483
-0.59(-6.64%)
Sep 30, 2011
8.828
9.084
8.828
8.941
211,828
-0.06(-0.67%)
Sep 29, 2011
9.129
9.212
8.753
9.001
155,218
+0.12(+1.35%)
Sep 28, 2011
9.633
9.829
8.866
8.881
261,057
-0.73(-7.59%)
Sep 27, 2011
9.573
10.04
9.400
9.610
194,580
+0.29(+3.06%)
Sep 26, 2011
9.287
9.400
9.054
9.325
147,871
+0.11(+1.22%)
Sep 23, 2011
9.137
9.242
8.941
9.212
256,587
+0.05(+0.57%)
Sep 22, 2011
9.257
9.543
8.911
9.159
211,411
-0.44(-4.55%)
Sep 21, 2011
9.881
10.13
9.528
9.595
164,556
-0.34(-3.41%)
Sep 20, 2011
10.60
10.61
9.889
9.934
168,880
-0.70(-6.58%)
Sep 19, 2011
10.86
10.94
10.51
10.63
112,123
-0.46(-4.14%)
Sep 16, 2011
11.29
11.29
10.68
11.09
253,042
-0.20(-1.80%)
Sep 15, 2011
11.34
11.46
11.07
11.29
103,820
+0.09(+0.81%)
Sep 14, 2011
11.11
11.57
10.83
11.20
139,085
+0.22(+1.99%)
Sep 13, 2011
10.80
11.25
10.60
10.99
109,421
+0.23(+2.10%)
Sep 12, 2011
10.58
10.87
10.33
10.76
132,029
-0.04(-0.35%)
Sep 09, 2011
10.46
10.93
10.35
10.80
198,822
+0.23(+2.21%)
Sep 08, 2011
10.52
10.90
10.52
10.57
168,612
-0.08(-0.71%)
Sep 07, 2011
10.70
10.70
10.39
10.64
184,338
+0.15(+1.43%)
Sep 06, 2011
10.18
10.78
9.971
10.49
209,366
-0.05(-0.50%)
Sep 02, 2011
10.88
11.59
10.53
10.54
124,412
-0.63(-5.65%)
Sep 01, 2011
11.36
11.56
11.03
11.17
166,295
-0.20(-1.72%)
Aug 31, 2011
11.45
11.52
11.01
11.37
169,325
-0.01(-0.07%)
Aug 30, 2011
11.48
11.48
11.07
11.38
207,160
-0.20(-1.69%)
Aug 29, 2011
11.60
11.70
11.06
11.57
207,741
+0.06(+0.52%)
Aug 26, 2011
10.90
11.56
10.90
11.51
170,559
+0.49(+4.43%)
Aug 25, 2011
11.69
11.91
10.92
11.02
184,438
-0.59(-5.11%)
Aug 24, 2011
11.57
11.81
11.17
11.62
148,787
+0.05(+0.46%)
Aug 23, 2011
10.81
11.62
10.71
11.57
164,855
+0.77(+7.18%)
Aug 22, 2011
10.98
11.25
10.55
10.79
168,882
+0.09(+0.84%)
Aug 19, 2011
10.45
11.15
10.34
10.70
313,712
+0.11(+1.07%)
Aug 18, 2011
11.24
11.33
10.54
10.59
184,492
-1.09(-9.34%)
Aug 17, 2011
11.93
12.11
11.57
11.68
104,396
-0.23(-1.96%)
Aug 16, 2011
11.86
12.07
11.60
11.91
171,827
-0.05(-0.38%)
Aug 15, 2011
11.97
12.08
11.31
11.96
142,157
+0.07(+0.57%)
Aug 12, 2011
12.02
12.08
11.71
11.89
142,280
+0.01(+0.06%)
Aug 11, 2011
11.34
12.13
11.25
11.88
242,142
+0.63(+5.62%)
Aug 10, 2011
11.61
11.87
10.96
11.25
272,512
-0.79(-6.56%)
Aug 09, 2011
12.01
12.99
10.90
12.04
403,305
+0.42(+3.62%)
Aug 08, 2011
12.46
12.87
11.58
11.62
220,465
-1.29(-9.96%)
Aug 05, 2011
13.62
13.62
12.72
12.90
177,266
-0.53(-3.97%)
Aug 04, 2011
13.88
13.94
13.42
13.44
290,391
-0.75(-5.30%)
Aug 03, 2011
14.31
14.46
13.93
14.19
220,047
-0.16(-1.10%)
Aug 02, 2011
14.42
14.53
14.18
14.35
387,637
-0.12(-0.83%)
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
.