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 (%)
Apr 30, 2007
15.81
15.94
15.47
15.49
289,197
-0.31(-1.95%)
Apr 27, 2007
15.94
16.01
15.71
15.80
219,837
-0.17(-1.08%)
Apr 26, 2007
15.63
16.05
15.63
15.97
367,369
+0.36(+2.31%)
Apr 25, 2007
15.66
16.03
15.57
15.61
579,469
+0.02(+0.10%)
Apr 24, 2007
15.55
15.78
15.45
15.60
186,145
+0.05(+0.29%)
Apr 23, 2007
15.63
15.66
15.50
15.55
195,347
-0.09(-0.58%)
Apr 20, 2007
15.66
15.79
15.48
15.64
240,480
+0.17(+1.12%)
Apr 19, 2007
15.60
15.72
15.42
15.47
308,472
-0.06(-0.39%)
Apr 18, 2007
15.55
15.79
15.51
15.53
403,697
-0.08(-0.48%)
Apr 17, 2007
15.59
15.64
15.39
15.60
468,092
+0.00(+0.00%)
Apr 16, 2007
15.79
15.94
15.56
15.60
402,850
-0.21(-1.33%)
Apr 13, 2007
15.83
15.93
15.70
15.81
462,196
-0.05(-0.28%)
Apr 12, 2007
15.58
15.94
15.55
15.86
672,979
+0.26(+1.64%)
Apr 11, 2007
14.84
15.72
14.76
15.60
1,354,909
+0.50(+3.29%)
Apr 10, 2007
14.66
15.19
14.66
15.11
729,952
+0.49(+3.34%)
Apr 09, 2007
14.60
14.78
14.54
14.62
474,256
+0.00(+0.00%)
Apr 05, 2007
14.48
14.71
14.48
14.62
209,313
+0.10(+0.67%)
Apr 04, 2007
14.53
14.60
14.45
14.52
219,217
-0.05(-0.31%)
Apr 03, 2007
14.48
14.65
14.45
14.57
201,859
+0.15(+1.04%)
Apr 02, 2007
14.49
14.57
14.31
14.42
256,238
-0.05(-0.36%)
Mar 30, 2007
14.59
14.85
14.43
14.47
507,221
+0.17(+1.16%)
Mar 29, 2007
14.13
14.39
13.95
14.30
773,307
+0.31(+2.20%)
Mar 28, 2007
14.07
14.14
13.93
13.99
470,824
-0.13(-0.90%)
Mar 27, 2007
14.41
14.49
14.08
14.12
277,136
-0.30(-2.09%)
Mar 26, 2007
14.37
14.42
14.25
14.42
200,930
+0.08(+0.58%)
Mar 23, 2007
14.40
14.51
14.23
14.34
287,367
-0.14(-0.93%)
Mar 22, 2007
14.57
14.59
14.36
14.48
218,209
-0.02(-0.16%)
Mar 21, 2007
14.28
14.56
14.27
14.50
676,147
+0.29(+2.01%)
Mar 20, 2007
14.25
14.29
14.11
14.21
474,493
+0.18(+1.29%)
Mar 19, 2007
14.73
14.73
13.93
14.03
894,625
-0.60(-4.11%)
Mar 16, 2007
14.99
15.07
14.60
14.63
613,283
-0.38(-2.55%)
Mar 15, 2007
15.11
15.24
14.96
15.02
271,683
-0.13(-0.84%)
Mar 14, 2007
15.12
15.24
14.93
15.15
199,185
+0.03(+0.20%)
Mar 13, 2007
15.53
15.51
15.12
15.12
293,951
-0.41(-2.66%)
Mar 12, 2007
15.33
15.59
15.27
15.53
198,639
+0.10(+0.63%)
Mar 09, 2007
15.42
15.48
15.21
15.43
269,945
+0.07(+0.44%)
Mar 08, 2007
15.51
15.67
15.24
15.36
257,042
-0.02(-0.15%)
Mar 07, 2007
15.57
15.66
15.36
15.39
186,752
-0.17(-1.11%)
Mar 06, 2007
15.41
15.67
15.36
15.56
201,144
+0.35(+2.32%)
Mar 05, 2007
15.34
15.72
15.15
15.21
286,531
-0.25(-1.61%)
Mar 02, 2007
15.75
15.84
15.40
15.45
328,762
-0.34(-2.14%)
Mar 01, 2007
16.10
16.36
15.67
15.79
536,958
-0.39(-2.42%)
Feb 28, 2007
16.54
16.58
16.17
16.18
415,531
-0.20(-1.24%)
Feb 27, 2007
17.04
17.04
16.39
16.39
389,332
-0.81(-4.72%)
Feb 26, 2007
16.43
17.24
16.23
17.20
663,319
+0.80(+4.91%)
Feb 23, 2007
16.33
16.43
16.28
16.39
113,280
-0.02(-0.09%)
Feb 22, 2007
16.49
16.49
16.24
16.41
163,687
-0.05(-0.27%)
Feb 21, 2007
16.42
16.49
16.24
16.45
107,062
-0.01(-0.05%)
Feb 20, 2007
16.32
16.48
16.09
16.46
139,888
+0.14(+0.83%)
Feb 16, 2007
16.24
16.38
16.18
16.33
228,917
+0.08(+0.51%)
Feb 15, 2007
16.20
16.29
16.02
16.24
314,285
+0.06(+0.37%)
Feb 14, 2007
16.24
16.50
16.16
16.18
192,746
+0.02(+0.09%)
Feb 13, 2007
16.15
16.31
16.04
16.17
208,219
+0.02(+0.14%)
Feb 12, 2007
16.19
16.24
15.84
16.15
202,105
+0.05(+0.28%)
Feb 09, 2007
16.13
16.29
15.91
16.10
248,956
+0.00(+0.00%)
Feb 08, 2007
16.14
16.20
15.94
16.10
154,610
-0.10(-0.60%)
Feb 07, 2007
16.01
16.21
15.78
16.20
242,414
+0.26(+1.60%)
Feb 06, 2007
15.94
16.03
15.66
15.94
268,089
+0.05(+0.33%)
Feb 05, 2007
15.81
15.94
15.66
15.89
296,482
+0.17(+1.05%)
Feb 02, 2007
15.83
15.87
15.65
15.72
184,318
-0.02(-0.10%)
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
.