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 (%)
May 28, 2010
9.866
9.889
9.535
9.663
85,393
-0.20(-2.06%)
May 27, 2010
9.558
9.889
9.325
9.866
143,577
+0.57(+6.15%)
May 26, 2010
9.625
9.671
9.272
9.295
175,987
-0.28(-2.91%)
May 25, 2010
9.513
9.633
9.212
9.573
194,157
-0.20(-2.00%)
May 24, 2010
10.23
10.23
9.753
9.768
140,400
-0.50(-4.90%)
May 21, 2010
10.19
10.44
9.911
10.27
332,482
-0.15(-1.44%)
May 20, 2010
10.18
10.98
10.11
10.42
269,485
-0.46(-4.22%)
May 19, 2010
10.90
11.11
10.70
10.88
225,079
-0.05(-0.48%)
May 18, 2010
11.28
11.32
10.63
10.93
215,405
-0.25(-2.22%)
May 17, 2010
10.96
11.26
10.81
11.18
279,960
+0.15(+1.36%)
May 14, 2010
10.94
11.11
10.83
11.03
187,198
+0.02(+0.20%)
May 13, 2010
11.08
11.20
10.87
11.01
169,136
-0.05(-0.48%)
May 12, 2010
10.65
11.27
10.48
11.06
212,498
+0.68(+6.52%)
May 11, 2010
10.09
10.45
9.738
10.38
145,698
+0.52(+5.26%)
May 10, 2010
9.806
9.971
9.746
9.866
154,391
+0.10(+1.00%)
May 07, 2010
9.716
9.829
9.407
9.768
162,267
-0.05(-0.46%)
May 06, 2010
10.14
10.39
9.400
9.813
110,176
-0.41(-3.97%)
May 05, 2010
10.54
10.72
10.08
10.22
108,436
+0.01(+0.07%)
May 04, 2010
10.69
10.69
10.13
10.21
95,160
-0.65(-6.02%)
May 03, 2010
10.42
10.88
10.38
10.87
73,339
+0.51(+4.94%)
Apr 30, 2010
11.01
11.05
10.27
10.35
131,283
-0.67(-6.07%)
Apr 29, 2010
10.85
11.08
10.54
11.02
143,306
+0.28(+2.59%)
Apr 28, 2010
10.54
10.81
10.29
10.75
38,554
+0.32(+3.03%)
Apr 27, 2010
10.82
11.02
10.43
10.43
74,732
-0.41(-3.81%)
Apr 26, 2010
10.79
10.98
10.61
10.84
50,363
+0.02(+0.14%)
Apr 23, 2010
10.84
10.85
10.61
10.83
75,234
-0.03(-0.28%)
Apr 22, 2010
10.73
10.86
10.48
10.86
45,743
-0.03(-0.28%)
Apr 21, 2010
10.73
10.95
10.37
10.89
67,890
+0.14(+1.33%)
Apr 20, 2010
10.56
10.75
10.48
10.75
42,050
+0.20(+1.85%)
Apr 19, 2010
10.54
10.60
10.19
10.55
67,423
-0.06(-0.57%)
Apr 16, 2010
10.87
10.87
10.50
10.61
85,705
-0.26(-2.42%)
Apr 15, 2010
10.69
10.96
10.57
10.87
86,326
+0.14(+1.26%)
Apr 14, 2010
10.10
10.76
10.08
10.74
140,514
+0.73(+7.29%)
Apr 13, 2010
9.753
10.14
9.686
10.01
173,757
+0.20(+2.07%)
Apr 12, 2010
9.761
9.896
9.648
9.806
57,794
+0.02(+0.23%)
Apr 09, 2010
9.783
9.874
9.716
9.783
86,788
-0.02(-0.23%)
Apr 08, 2010
9.806
9.904
9.738
9.806
68,516
-0.07(-0.69%)
Apr 07, 2010
9.904
9.949
9.701
9.874
114,386
-0.09(-0.91%)
Apr 06, 2010
9.829
9.994
9.791
9.964
36,777
+0.03(+0.30%)
Apr 05, 2010
9.859
10.05
9.772
9.934
92,672
+0.10(+0.99%)
Apr 01, 2010
9.686
9.836
9.836
9.836
91,490
+0.20(+2.11%)
Mar 31, 2010
9.821
10.19
9.550
9.633
190,982
-0.26(-2.66%)
Mar 30, 2010
9.791
9.968
9.738
9.896
43,676
+0.11(+1.15%)
Mar 29, 2010
10.01
10.04
9.610
9.783
113,332
-0.17(-1.66%)
Mar 26, 2010
9.783
10.04
9.783
9.949
59,029
+0.22(+2.24%)
Mar 25, 2010
9.859
10.24
9.701
9.731
65,883
-0.06(-0.61%)
Mar 24, 2010
9.934
10.02
9.716
9.791
98,322
-0.17(-1.66%)
Mar 23, 2010
10.00
10.11
9.889
9.956
80,082
-0.05(-0.53%)
Mar 22, 2010
9.678
10.08
9.595
10.01
72,596
+0.24(+2.46%)
Mar 19, 2010
10.08
10.08
9.536
9.768
179,938
-0.24(-2.40%)
Mar 18, 2010
10.08
10.16
9.926
10.01
88,171
-0.05(-0.52%)
Mar 17, 2010
9.603
10.09
9.528
10.06
184,912
+0.51(+5.35%)
Mar 16, 2010
9.595
9.625
9.423
9.550
161,070
+0.02(+0.24%)
Mar 15, 2010
9.520
10.08
9.505
9.528
234,537
-0.53(-5.24%)
Mar 12, 2010
10.21
10.34
9.941
10.05
45,238
-0.11(-1.04%)
Mar 11, 2010
10.00
10.18
9.859
10.16
69,230
+0.05(+0.52%)
Mar 10, 2010
10.05
10.12
9.866
10.11
90,768
+0.03(+0.30%)
Mar 09, 2010
10.35
10.37
9.941
10.08
473,151
-0.29(-2.83%)
Mar 08, 2010
10.45
10.52
10.30
10.37
175,626
-0.08(-0.79%)
Mar 05, 2010
10.20
10.48
10.15
10.45
120,414
+0.26(+2.58%)
Mar 04, 2010
10.10
10.27
9.926
10.19
116,780
+0.07(+0.67%)
Mar 03, 2010
9.956
10.14
9.949
10.12
206,155
+0.16(+1.58%)
Mar 02, 2010
9.776
10.04
9.610
9.964
207,345
+0.18(+1.84%)
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
.