Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esco Technologies Inc (NY: ESE )

101.45 -2.61 (-2.51%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.907 8.960 8.894 8.951 217,499 +0.05(+0.51%)
Apr 29, 2003 8.789 8.960 8.789 8.905 169,531 +0.09(+1.06%)
Apr 28, 2003 8.670 8.846 8.670 8.811 145,656 +0.14(+1.63%)
Apr 25, 2003 8.647 8.727 8.617 8.670 181,140 +0.02(+0.21%)
Apr 24, 2003 8.617 8.659 8.563 8.652 206,986 +0.00(+0.03%)
Apr 23, 2003 8.675 8.857 8.629 8.649 227,356 -0.03(-0.32%)
Apr 22, 2003 8.492 8.677 8.490 8.677 170,188 +0.18(+2.10%)
Apr 21, 2003 8.446 8.515 8.419 8.499 108,640 +0.05(+0.59%)
Apr 17, 2003 8.444 8.480 8.426 8.448 211,366 +0.00(+0.03%)
Apr 16, 2003 8.332 8.476 8.332 8.446 199,758 +0.08(+0.93%)
Apr 15, 2003 8.264 8.471 8.264 8.369 148,942 +0.13(+1.55%)
Apr 14, 2003 8.104 8.382 8.104 8.241 468,949 +0.38(+4.79%)
Apr 11, 2003 7.841 7.894 7.807 7.864 84,984 +0.00(+0.00%)
Apr 10, 2003 7.807 7.869 7.807 7.864 122,877 +0.05(+0.70%)
Apr 09, 2003 7.761 7.837 7.739 7.809 117,401 +0.04(+0.56%)
Apr 08, 2003 7.816 7.876 7.761 7.766 130,762 -0.05(-0.67%)
Apr 07, 2003 7.693 7.818 7.693 7.818 177,197 +0.06(+0.74%)
Apr 04, 2003 7.670 7.761 7.670 7.761 130,324 +0.11(+1.49%)
Apr 03, 2003 7.579 7.647 7.579 7.647 241,593 +0.07(+0.90%)
Apr 02, 2003 7.556 7.736 7.554 7.579 138,647 +0.00(+0.00%)
Apr 01, 2003 7.522 7.581 7.522 7.579 251,230 +0.09(+1.22%)
Mar 31, 2003 7.455 7.510 7.442 7.487 63,957 +0.03(+0.46%)
Mar 28, 2003 7.465 7.476 7.421 7.453 42,273 -0.03(-0.34%)
Mar 27, 2003 7.396 7.501 7.394 7.478 43,806 +0.06(+0.80%)
Mar 26, 2003 7.510 7.510 7.392 7.419 70,747 -0.09(-1.25%)
Mar 25, 2003 7.506 7.529 7.421 7.513 77,975 -0.01(-0.15%)
Mar 24, 2003 7.535 7.545 7.476 7.524 56,510 -0.03(-0.42%)
Mar 21, 2003 7.510 7.556 7.453 7.556 143,685 +0.05(+0.61%)
Mar 20, 2003 7.442 7.533 7.437 7.510 135,800 +0.03(+0.46%)
Mar 19, 2003 7.476 7.497 7.405 7.476 91,117 -0.03(-0.46%)
Mar 18, 2003 7.659 7.784 7.483 7.510 187,492 -0.10(-1.35%)
Mar 17, 2003 7.122 7.624 7.095 7.613 195,377 +0.51(+7.13%)
Mar 14, 2003 7.077 7.122 7.077 7.106 139,085 +0.03(+0.48%)
Mar 13, 2003 7.049 7.090 7.047 7.072 160,989 +0.02(+0.32%)
Mar 12, 2003 7.042 7.054 7.019 7.049 86,298 -0.00(-0.03%)
Mar 11, 2003 7.088 7.088 7.019 7.051 101,850 -0.05(-0.68%)
Mar 10, 2003 7.186 7.191 7.099 7.099 74,909 -0.09(-1.21%)
Mar 07, 2003 7.248 7.250 7.134 7.186 125,724 -0.10(-1.32%)
Mar 06, 2003 7.339 7.346 7.236 7.282 99,002 -0.05(-0.62%)
Mar 05, 2003 7.433 7.433 7.168 7.328 176,759 -0.10(-1.38%)
Mar 04, 2003 7.618 7.618 7.430 7.430 137,990 -0.21(-2.72%)
Mar 03, 2003 7.784 7.830 7.556 7.638 145,656 -0.11(-1.44%)
Feb 28, 2003 7.757 7.834 7.711 7.750 65,052 +0.00(+0.00%)
Feb 27, 2003 7.750 7.750 7.718 7.750 61,110 +0.00(+0.00%)
Feb 26, 2003 7.693 7.773 7.693 7.750 28,912 +0.06(+0.74%)
Feb 25, 2003 7.533 7.796 7.533 7.693 99,002 +0.06(+0.75%)
Feb 24, 2003 7.784 7.796 7.636 7.636 62,643 -0.17(-2.19%)
Feb 21, 2003 7.825 7.846 7.775 7.807 61,986 +0.00(+0.00%)
Feb 20, 2003 7.853 7.853 7.713 7.807 80,823 -0.01(-0.18%)
Feb 19, 2003 7.802 7.834 7.780 7.821 206,109 +0.02(+0.23%)
Feb 18, 2003 7.841 7.848 7.761 7.802 81,699 -0.03(-0.35%)
Feb 14, 2003 7.787 7.841 7.761 7.830 64,614 +0.02(+0.26%)
Feb 13, 2003 7.862 7.862 7.757 7.809 130,981 -0.05(-0.70%)
Feb 12, 2003 7.796 7.866 7.796 7.864 50,158 +0.06(+0.76%)
Feb 11, 2003 7.876 7.876 7.805 7.805 285,837 -0.07(-0.90%)
Feb 10, 2003 7.921 8.001 7.853 7.876 298,541 -0.06(-0.72%)
Feb 07, 2003 7.898 7.944 7.889 7.933 129,229 +0.09(+1.14%)
Feb 06, 2003 7.898 7.978 7.807 7.844 150,694 -0.08(-0.98%)
Feb 05, 2003 7.944 7.944 7.850 7.921 91,117 -0.02(-0.29%)
Feb 04, 2003 7.864 7.944 7.850 7.944 84,546 +0.07(+0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.