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 )

107.28 +1.80 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2002 8.277 8.385 8.218 8.380 59,795 +0.11(+1.27%)
Nov 27, 2002 8.017 8.275 8.017 8.275 247,507 +0.26(+3.28%)
Nov 26, 2002 8.040 8.081 7.869 8.012 331,177 -0.03(-0.43%)
Nov 25, 2002 8.035 8.117 7.967 8.047 42,711 -0.01(-0.14%)
Nov 22, 2002 7.985 8.127 7.985 8.058 138,647 +0.07(+0.86%)
Nov 21, 2002 7.944 8.024 7.921 7.990 220,785 +0.06(+0.72%)
Nov 20, 2002 7.830 7.969 7.830 7.933 149,380 +0.09(+1.16%)
Nov 19, 2002 7.766 7.921 7.743 7.841 143,247 +0.07(+0.85%)
Nov 18, 2002 7.704 7.848 7.556 7.775 307,741 +0.13(+1.64%)
Nov 15, 2002 8.104 8.104 7.650 7.650 719,084 -0.75(-8.94%)
Nov 14, 2002 8.154 8.433 8.154 8.401 186,616 +0.25(+3.02%)
Nov 13, 2002 8.161 8.218 8.108 8.154 80,823 -0.04(-0.50%)
Nov 12, 2002 8.149 8.218 8.113 8.195 102,069 +0.05(+0.56%)
Nov 11, 2002 8.300 8.300 8.104 8.149 62,205 -0.16(-1.87%)
Nov 08, 2002 8.264 8.412 8.181 8.305 62,205 +0.04(+0.50%)
Nov 07, 2002 8.378 8.435 8.015 8.264 158,141 -0.14(-1.63%)
Nov 06, 2002 8.275 8.423 8.275 8.401 67,681 +0.14(+1.66%)
Nov 05, 2002 8.410 8.410 8.218 8.264 56,948 -0.15(-1.74%)
Nov 04, 2002 8.266 8.446 8.266 8.410 101,412 +0.17(+2.02%)
Nov 01, 2002 8.298 8.298 8.229 8.243 113,459 -0.07(-0.80%)
Oct 31, 2002 8.186 8.309 8.186 8.309 123,315 +0.13(+1.65%)
Oct 30, 2002 8.286 8.286 8.104 8.175 97,688 -0.13(-1.62%)
Oct 29, 2002 7.887 8.309 7.876 8.309 97,688 +0.41(+5.20%)
Oct 28, 2002 8.047 8.070 7.898 7.898 91,555 -0.13(-1.56%)
Oct 25, 2002 7.944 8.024 7.944 8.024 205,014 +0.08(+1.01%)
Oct 24, 2002 7.999 8.012 7.944 7.944 34,607 -0.03(-0.43%)
Oct 23, 2002 7.816 7.978 7.727 7.978 110,392 +0.16(+1.98%)
Oct 22, 2002 8.035 8.038 7.761 7.823 21,903 -0.20(-2.50%)
Oct 21, 2002 8.229 8.229 7.967 8.024 189,025 -0.22(-2.66%)
Oct 18, 2002 8.054 8.298 8.035 8.243 72,937 +0.19(+2.35%)
Oct 17, 2002 7.905 8.250 7.905 8.054 98,783 +0.17(+2.14%)
Oct 16, 2002 7.917 7.942 7.725 7.885 116,525 -0.05(-0.69%)
Oct 15, 2002 7.645 8.070 7.645 7.939 157,484 +0.32(+4.13%)
Oct 14, 2002 7.579 7.624 7.442 7.624 140,400 +0.03(+0.45%)
Oct 11, 2002 7.360 7.702 7.360 7.590 101,193 +0.25(+3.42%)
Oct 10, 2002 6.910 7.442 6.910 7.339 201,291 +0.46(+6.63%)
Oct 09, 2002 7.339 7.341 6.862 6.883 253,859 -0.43(-5.93%)
Oct 08, 2002 7.385 7.567 7.282 7.316 127,258 -0.01(-0.16%)
Oct 07, 2002 7.309 7.350 7.282 7.328 56,291 +0.00(+0.00%)
Oct 04, 2002 7.602 7.624 7.277 7.328 98,564 -0.26(-3.49%)
Oct 03, 2002 7.494 7.608 7.485 7.592 213,776 +0.12(+1.62%)
Oct 02, 2002 7.465 7.636 7.369 7.471 215,528 +0.01(+0.09%)
Oct 01, 2002 7.373 7.540 7.296 7.465 2,628,394 +0.09(+1.24%)
Sep 30, 2002 7.282 7.476 7.220 7.373 153,980 +0.07(+0.94%)
Sep 27, 2002 7.508 7.508 7.232 7.305 68,995 -0.20(-2.71%)
Sep 26, 2002 7.188 7.522 7.166 7.508 446,827 +0.32(+4.45%)
Sep 25, 2002 6.997 7.188 6.988 7.188 410,905 +0.25(+3.59%)
Sep 24, 2002 7.362 7.362 6.894 6.940 307,522 -0.42(-5.74%)
Sep 23, 2002 7.421 7.481 7.248 7.362 322,635 -0.06(-0.77%)
Sep 20, 2002 7.380 7.492 7.330 7.419 155,951 +0.04(+0.56%)
Sep 19, 2002 7.529 7.602 7.373 7.378 202,605 -0.16(-2.09%)
Sep 18, 2002 7.282 7.620 7.280 7.535 532,688 +0.25(+3.48%)
Sep 17, 2002 7.202 7.353 7.049 7.282 470,044 +0.14(+1.92%)
Sep 16, 2002 6.848 7.159 6.837 7.145 256,706 +0.28(+4.13%)
Sep 13, 2002 6.682 6.883 6.682 6.862 663,231 +0.15(+2.18%)
Sep 12, 2002 6.768 6.768 6.654 6.716 196,691 -0.11(-1.61%)
Sep 11, 2002 6.848 6.999 6.825 6.825 71,404 +0.01(+0.17%)
Sep 10, 2002 6.746 6.871 6.711 6.814 107,545 +0.10(+1.50%)
Sep 09, 2002 6.714 6.746 6.666 6.714 81,918 +0.01(+0.14%)
Sep 06, 2002 6.595 6.768 6.588 6.704 141,495 +0.13(+1.98%)
Sep 05, 2002 6.583 6.622 6.563 6.574 187,711 -0.02(-0.24%)
Sep 04, 2002 6.506 6.602 6.506 6.590 124,848 +0.08(+1.30%)
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.