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, 2013
10.02
10.14
10.02
10.11
0
+0.17(+1.70%)
Apr 29, 2013
9.980
10.06
9.905
9.943
35,721
+0.04(+0.38%)
Apr 26, 2013
10.10
10.10
9.896
9.905
120,382
-0.20(-1.95%)
Apr 25, 2013
10.06
10.19
10.02
10.10
53,156
+0.13(+1.32%)
Apr 24, 2013
9.905
10.05
9.886
9.971
133,187
+0.11(+1.14%)
Apr 23, 2013
9.858
9.914
9.699
9.858
109,607
+0.14(+1.45%)
Apr 22, 2013
9.764
9.764
9.567
9.717
150,414
+0.04(+0.39%)
Apr 19, 2013
9.530
9.821
9.530
9.680
85,164
+0.22(+2.28%)
Apr 18, 2013
9.399
9.802
9.286
9.464
197,666
+0.11(+1.20%)
Apr 17, 2013
9.642
9.732
9.352
9.352
89,307
-0.40(-4.13%)
Apr 16, 2013
9.905
9.905
9.642
9.755
107,035
-0.05(-0.48%)
Apr 15, 2013
10.16
10.16
9.717
9.802
106,018
-0.46(-4.48%)
Apr 12, 2013
10.11
10.29
10.08
10.26
48,166
+0.07(+0.64%)
Apr 11, 2013
10.35
10.40
10.16
10.20
63,529
-0.13(-1.27%)
Apr 10, 2013
9.952
10.41
9.952
10.33
97,234
+0.44(+4.46%)
Apr 09, 2013
10.13
10.33
9.868
9.886
95,310
-0.20(-1.95%)
Apr 08, 2013
10.16
10.21
9.999
10.08
52,570
-0.13(-1.29%)
Apr 05, 2013
10.08
10.34
10.08
10.21
71,094
-0.02(-0.18%)
Apr 04, 2013
10.11
10.25
10.11
10.23
89,241
+0.10(+1.02%)
Apr 03, 2013
10.47
10.53
10.13
10.13
80,669
-0.27(-2.61%)
Apr 02, 2013
10.47
10.49
10.22
10.40
83,248
+0.02(+0.18%)
Apr 01, 2013
10.38
10.54
10.13
10.38
198,071
+0.02(+0.18%)
Mar 28, 2013
10.76
10.76
10.32
10.36
141,941
-0.36(-3.32%)
Mar 27, 2013
10.63
10.75
10.51
10.72
27,030
+0.05(+0.44%)
Mar 26, 2013
10.69
10.69
10.56
10.67
26,867
+0.08(+0.71%)
Mar 25, 2013
10.96
10.96
10.48
10.60
50,940
-0.31(-2.84%)
Mar 22, 2013
10.81
10.97
10.76
10.91
51,907
+0.12(+1.13%)
Mar 21, 2013
10.66
10.83
10.54
10.79
119,812
+0.02(+0.17%)
Mar 20, 2013
10.32
10.79
10.22
10.77
131,189
+0.50(+4.84%)
Mar 19, 2013
10.33
10.41
10.18
10.27
45,199
+0.00(+0.00%)
Mar 18, 2013
10.33
10.36
10.22
10.27
46,207
-0.16(-1.53%)
Mar 15, 2013
10.28
10.60
10.28
10.43
257,764
+0.17(+1.64%)
Mar 14, 2013
10.13
10.37
10.13
10.26
73,621
+0.11(+1.11%)
Mar 13, 2013
9.952
10.18
9.868
10.15
61,990
+0.18(+1.79%)
Mar 12, 2013
9.849
9.980
9.783
9.971
102,060
+0.16(+1.63%)
Mar 11, 2013
9.971
10.08
9.764
9.811
56,653
-0.21(-2.06%)
Mar 08, 2013
10.07
10.07
9.914
10.02
49,787
+0.05(+0.47%)
Mar 07, 2013
9.877
9.971
9.701
9.971
57,462
+0.11(+1.14%)
Mar 06, 2013
10.06
10.08
9.811
9.858
97,945
-0.20(-1.96%)
Mar 05, 2013
10.03
10.08
9.952
10.06
57,624
+0.12(+1.23%)
Mar 04, 2013
10.60
10.60
9.905
9.933
109,596
-0.67(-6.28%)
Mar 01, 2013
10.21
10.61
10.21
10.60
107,403
+0.27(+2.63%)
Feb 28, 2013
10.79
10.79
10.28
10.33
194,995
-0.35(-3.25%)
Feb 27, 2013
10.76
10.82
10.65
10.67
76,320
-0.07(-0.70%)
Feb 26, 2013
10.63
10.85
10.60
10.75
121,017
+0.22(+2.05%)
Feb 25, 2013
10.66
10.76
10.44
10.53
173,839
-0.11(-1.05%)
Feb 22, 2013
10.55
10.65
10.48
10.65
66,618
+0.18(+1.69%)
Feb 21, 2013
10.39
10.49
10.35
10.47
80,784
+0.07(+0.72%)
Feb 20, 2013
10.39
10.62
10.29
10.39
139,121
+0.04(+0.36%)
Feb 19, 2013
10.13
10.39
10.13
10.36
165,477
+0.20(+2.02%)
Feb 15, 2013
10.27
10.31
10.12
10.15
87,101
-0.19(-1.80%)
Feb 14, 2013
10.37
10.45
10.32
10.34
27,360
-0.03(-0.27%)
Feb 13, 2013
10.26
10.37
10.14
10.37
57,728
+0.19(+1.83%)
Feb 12, 2013
9.984
10.24
9.928
10.18
41,920
+0.23(+2.34%)
Feb 11, 2013
10.05
10.08
9.863
9.947
100,645
-0.14(-1.39%)
Feb 08, 2013
10.13
10.37
10.07
10.09
80,158
-0.06(-0.55%)
Feb 07, 2013
10.22
10.29
10.14
10.14
143,889
-0.07(-0.73%)
Feb 06, 2013
9.937
10.24
9.772
10.22
68,159
+0.18(+1.76%)
Feb 04, 2013
9.816
10.08
9.798
10.04
248,907
+0.09(+0.94%)
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
.