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 )

97.26 -1.62 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2003 10.17 10.22 9.978 10.04 133,829 -0.12(-1.17%)
Jun 27, 2003 10.17 10.27 10.15 10.16 121,125 +0.00(+0.05%)
Jun 26, 2003 10.04 10.22 10.03 10.16 108,202 +0.11(+1.14%)
Jun 25, 2003 10.04 10.07 10.02 10.04 160,113 +0.01(+0.11%)
Jun 24, 2003 10.05 10.08 10.03 10.03 165,369 -0.02(-0.23%)
Jun 23, 2003 10.16 10.16 9.998 10.06 97,469 -0.10(-0.94%)
Jun 20, 2003 10.10 10.19 10.09 10.15 146,752 +0.03(+0.27%)
Jun 19, 2003 10.48 10.48 10.05 10.12 506,842 -0.35(-3.38%)
Jun 18, 2003 9.681 10.48 9.681 10.48 339,720 +0.80(+8.23%)
Jun 17, 2003 9.610 9.734 9.588 9.681 149,599 +0.08(+0.86%)
Jun 16, 2003 9.576 9.599 9.553 9.599 193,625 +0.02(+0.17%)
Jun 13, 2003 9.622 9.645 9.542 9.583 192,748 -0.03(-0.29%)
Jun 12, 2003 9.531 9.642 9.531 9.610 192,310 +0.06(+0.60%)
Jun 11, 2003 9.451 9.588 9.419 9.553 357,023 +0.11(+1.21%)
Jun 10, 2003 9.519 9.521 9.414 9.439 87,832 -0.08(-0.82%)
Jun 09, 2003 9.645 9.645 9.515 9.517 55,415 -0.14(-1.49%)
Jun 06, 2003 9.656 9.725 9.610 9.661 86,517 +0.01(+0.09%)
Jun 05, 2003 9.574 9.736 9.574 9.652 174,350 +0.10(+1.05%)
Jun 04, 2003 9.496 9.562 9.451 9.551 67,243 +0.07(+0.72%)
Jun 03, 2003 9.542 9.542 9.473 9.483 125,286 -0.07(-0.74%)
Jun 02, 2003 9.542 9.588 9.496 9.553 172,597 -0.01(-0.12%)
May 30, 2003 9.302 9.565 9.302 9.565 347,605 +0.29(+3.07%)
May 29, 2003 9.234 9.357 9.234 9.279 352,642 +0.18(+1.96%)
May 28, 2003 9.017 9.154 8.987 9.101 138,428 +0.08(+0.94%)
May 27, 2003 8.754 9.017 8.748 9.017 178,511 +0.25(+2.84%)
May 23, 2003 8.675 8.780 8.647 8.768 192,310 +0.09(+1.03%)
May 22, 2003 8.617 8.697 8.617 8.679 123,753 +0.05(+0.58%)
May 21, 2003 8.640 8.672 8.622 8.629 81,699 -0.02(-0.24%)
May 20, 2003 8.583 8.709 8.583 8.649 111,925 +0.06(+0.72%)
May 19, 2003 8.549 8.601 8.398 8.588 134,924 +0.04(+0.45%)
May 16, 2003 8.595 8.672 8.526 8.549 211,147 -0.06(-0.69%)
May 15, 2003 8.732 8.784 8.606 8.608 233,489 -0.12(-1.41%)
May 14, 2003 8.896 8.900 8.428 8.732 326,578 -0.14(-1.60%)
May 13, 2003 8.675 8.882 8.344 8.873 553,496 -0.05(-0.54%)
May 12, 2003 8.880 8.937 8.814 8.921 97,907 +0.02(+0.21%)
May 09, 2003 8.823 8.903 8.818 8.903 245,097 +0.09(+0.98%)
May 08, 2003 8.948 8.948 8.663 8.816 111,706 -0.14(-1.58%)
May 07, 2003 9.017 9.017 8.937 8.958 80,823 -0.05(-0.61%)
May 06, 2003 8.903 9.012 8.903 9.012 270,724 +0.11(+1.28%)
May 05, 2003 8.907 8.926 8.869 8.898 143,685 -0.01(-0.10%)
May 02, 2003 8.853 8.907 8.848 8.907 161,865 +0.04(+0.41%)
May 01, 2003 8.894 8.914 8.825 8.871 355,271 -0.08(-0.89%)
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%)
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.