Skip to main content

Esco Technologies Inc (NY: ESE )

102.26 +0.71 (+0.70%)
Streaming Delayed Price Updated: 1:03 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 100.77 102.56 100.77 101.55 121,221 +0.08(+0.08%)
Feb 27, 2024 102.68 102.86 101.19 101.47 85,279 -1.03(-1.00%)
Feb 26, 2024 102.19 103.15 101.88 102.50 81,513 -0.20(-0.19%)
Feb 23, 2024 102.11 103.19 101.49 102.70 149,288 +0.86(+0.84%)
Feb 22, 2024 101.89 102.98 101.47 101.84 84,440 -0.38(-0.37%)
Feb 21, 2024 102.08 103.12 102.08 102.22 129,418 -0.08(-0.08%)
Feb 20, 2024 103.34 104.41 101.88 102.30 216,761 -2.46(-2.35%)
Feb 16, 2024 103.51 105.44 102.88 104.76 178,280 +1.00(+0.96%)
Feb 15, 2024 100.69 103.95 100.69 103.76 155,754 +3.57(+3.56%)
Feb 14, 2024 98.80 100.24 97.70 100.19 105,004 +2.68(+2.75%)
Feb 13, 2024 97.62 98.90 96.69 97.51 149,353 -2.62(-2.62%)
Feb 12, 2024 98.05 100.67 97.98 100.13 176,913 +2.39(+2.45%)
Feb 09, 2024 102.16 102.66 97.66 97.74 232,079 -6.10(-5.87%)
Feb 08, 2024 102.30 103.85 101.40 103.84 171,581 +1.15(+1.12%)
Feb 07, 2024 103.07 103.66 102.36 102.69 111,286 -0.30(-0.29%)
Feb 06, 2024 101.66 103.21 101.66 102.99 71,096 +0.74(+0.72%)
Feb 05, 2024 103.69 103.90 102.25 102.25 61,724 -2.67(-2.54%)
Feb 02, 2024 102.18 105.08 102.18 104.92 121,287 +1.38(+1.33%)
Feb 01, 2024 102.89 103.82 101.82 103.54 97,297 +1.67(+1.64%)
Jan 31, 2024 104.81 104.81 101.49 101.87 103,125 -2.63(-2.52%)
Jan 30, 2024 104.43 105.19 104.42 104.50 46,652 -0.42(-0.40%)
Jan 29, 2024 102.73 104.94 102.18 104.92 98,313 +1.72(+1.67%)
Jan 26, 2024 105.45 105.45 103.10 103.20 94,569 -1.38(-1.32%)
Jan 25, 2024 106.90 107.07 103.53 104.58 124,110 -0.90(-0.85%)
Jan 24, 2024 106.76 106.76 104.71 105.48 97,295 -0.18(-0.17%)
Jan 23, 2024 105.73 106.20 104.81 105.66 116,846 +1.00(+0.96%)
Jan 22, 2024 103.18 104.72 103.17 104.66 108,163 +2.54(+2.49%)
Jan 19, 2024 101.12 102.26 99.71 102.12 82,313 +1.43(+1.42%)
Jan 18, 2024 100.64 101.25 100.06 100.69 80,423 +0.70(+0.70%)
Jan 17, 2024 99.84 100.53 99.29 99.99 111,499 -0.68(-0.68%)
Jan 16, 2024 101.55 102.03 100.08 100.67 86,971 -1.88(-1.83%)
Jan 12, 2024 103.44 103.44 102.19 102.55 69,262 +0.54(+0.53%)
Jan 11, 2024 101.18 102.04 100.19 102.01 123,228 +0.68(+0.67%)
Jan 10, 2024 101.17 101.83 100.64 101.33 216,571 +0.16(+0.16%)
Jan 09, 2024 101.76 101.81 100.58 101.17 111,659 -1.88(-1.82%)
Jan 08, 2024 103.24 103.35 101.95 103.05 111,535 -0.76(-0.73%)
Jan 05, 2024 106.99 107.80 103.80 103.81 146,119 -5.36(-4.91%)
Jan 04, 2024 111.05 111.24 109.08 109.17 78,697 -1.84(-1.66%)
Jan 03, 2024 114.77 114.77 110.93 111.01 109,106 -4.08(-3.55%)
Jan 02, 2024 115.84 116.77 114.30 115.09 92,213 -1.86(-1.59%)
Dec 29, 2023 118.10 118.13 116.87 116.95 53,749 -0.81(-0.69%)
Dec 28, 2023 117.36 118.23 116.96 117.76 64,305 -0.07(-0.06%)
Dec 27, 2023 117.87 118.52 117.24 117.83 55,491 +0.28(+0.24%)
Dec 26, 2023 116.46 117.77 115.52 117.55 72,681 +1.63(+1.41%)
Dec 22, 2023 115.89 116.44 114.94 115.92 68,369 +0.89(+0.77%)
Dec 21, 2023 114.14 115.32 113.77 115.03 66,869 +1.42(+1.25%)
Dec 20, 2023 114.43 116.74 113.48 113.61 87,795 -1.14(-0.99%)
Dec 19, 2023 114.46 115.18 113.60 114.75 110,762 +0.99(+0.87%)
Dec 18, 2023 114.20 114.61 112.88 113.76 79,321 +0.15(+0.13%)
Dec 15, 2023 115.61 115.61 112.31 113.61 442,117 +0.26(+0.23%)
Dec 14, 2023 111.58 113.60 110.51 113.35 115,156 +3.65(+3.32%)
Dec 13, 2023 108.81 110.59 107.31 109.70 118,469 +1.14(+1.05%)
Dec 12, 2023 107.92 109.23 107.05 108.56 88,747 +1.01(+0.94%)
Dec 11, 2023 106.54 107.83 106.31 107.56 65,863 +1.19(+1.12%)
Dec 08, 2023 105.52 106.47 105.32 106.37 67,925 +0.99(+0.94%)
Dec 07, 2023 105.26 105.48 104.04 105.38 95,650 +0.58(+0.55%)
Dec 06, 2023 106.33 107.36 104.79 104.80 86,656 -0.73(-0.69%)
Dec 05, 2023 107.22 107.91 105.33 105.53 63,500 -1.75(-1.63%)
Dec 04, 2023 105.29 107.64 105.29 107.28 78,035 +1.22(+1.15%)
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.