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 (%)
Dec 30, 2011
11.04
11.08
10.88
10.89
162,929
-0.15(-1.36%)
Dec 29, 2011
10.88
11.08
10.82
11.04
100,027
+0.17(+1.52%)
Dec 28, 2011
10.92
10.92
10.70
10.87
90,760
-0.05(-0.41%)
Dec 27, 2011
10.82
11.03
10.64
10.92
72,935
+0.02(+0.21%)
Dec 23, 2011
10.81
10.94
10.60
10.90
73,502
+0.28(+2.62%)
Dec 21, 2011
10.54
10.69
10.20
10.62
161,420
+0.08(+0.78%)
Dec 20, 2011
9.941
10.57
9.941
10.54
235,214
+0.86(+8.86%)
Dec 19, 2011
9.671
9.821
9.535
9.678
159,165
+0.07(+0.70%)
Dec 16, 2011
9.588
9.836
9.430
9.610
490,985
+0.09(+0.95%)
Dec 15, 2011
9.738
9.776
9.430
9.520
236,571
-0.08(-0.78%)
Dec 14, 2011
9.415
9.648
9.415
9.595
175,742
+0.07(+0.71%)
Dec 13, 2011
9.505
9.918
9.498
9.528
139,674
+0.13(+1.36%)
Dec 12, 2011
9.310
9.438
9.129
9.400
129,267
-0.08(-0.87%)
Dec 09, 2011
9.084
9.550
9.054
9.483
154,644
+0.46(+5.08%)
Dec 08, 2011
9.362
9.392
8.941
9.024
168,059
-0.47(-4.91%)
Dec 07, 2011
9.701
9.701
9.400
9.490
105,547
-0.30(-3.07%)
Dec 06, 2011
9.648
9.926
9.595
9.791
128,844
+0.14(+1.48%)
Dec 05, 2011
9.701
9.798
9.367
9.648
103,172
+0.15(+1.58%)
Dec 02, 2011
9.558
9.723
9.377
9.498
85,179
+0.05(+0.56%)
Dec 01, 2011
9.851
9.851
9.392
9.445
182,185
-0.46(-4.63%)
Nov 30, 2011
9.588
9.934
9.445
9.904
246,683
+0.75(+8.22%)
Nov 29, 2011
9.242
9.407
9.107
9.152
107,749
-0.11(-1.14%)
Nov 28, 2011
9.039
9.325
9.016
9.257
167,453
+0.58(+6.67%)
Nov 25, 2011
8.836
8.964
8.678
8.678
78,297
-0.19(-2.12%)
Nov 23, 2011
8.941
9.013
8.768
8.866
235,236
-0.16(-1.75%)
Nov 22, 2011
9.054
9.280
9.001
9.024
157,012
-0.01(-0.08%)
Nov 21, 2011
9.069
9.189
8.986
9.031
203,260
-0.23(-2.44%)
Nov 18, 2011
9.438
9.438
9.167
9.257
133,065
-0.15(-1.60%)
Nov 17, 2011
9.377
9.460
9.174
9.407
154,803
+0.01(+0.08%)
Nov 16, 2011
9.558
9.776
9.362
9.400
120,030
-0.28(-2.87%)
Nov 15, 2011
9.332
9.768
9.332
9.678
121,756
+0.25(+2.63%)
Nov 14, 2011
9.513
9.708
9.295
9.430
138,690
-0.13(-1.34%)
Nov 11, 2011
9.550
9.753
9.438
9.558
118,308
+0.14(+1.52%)
Nov 10, 2011
9.550
9.671
9.355
9.415
95,792
+0.03(+0.32%)
Nov 09, 2011
9.377
9.573
9.317
9.385
180,951
-0.28(-2.88%)
Nov 08, 2011
9.716
9.716
9.372
9.663
122,014
-0.02(-0.16%)
Nov 07, 2011
9.693
9.731
9.377
9.678
78,603
+0.00(+0.00%)
Nov 04, 2011
9.844
9.859
9.580
9.678
142,974
-0.29(-2.87%)
Nov 03, 2011
9.776
10.08
9.355
9.964
158,044
+0.32(+3.27%)
Nov 02, 2011
9.588
9.678
9.370
9.648
148,342
+0.26(+2.72%)
Nov 01, 2011
9.024
9.528
9.024
9.392
212,019
+0.15(+1.63%)
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%)
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
.