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:

Esco Technologies Inc (NY: ESE )

90.40 USD -0.92 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 90.24 91.81 90.10 91.32 136,053 +1.49(+1.66%)
Jun 18, 2021 90.27 91.08 89.31 89.83 260,001 -1.31(-1.44%)
Jun 17, 2021 91.62 91.65 90.40 91.14 165,397 -0.60(-0.65%)
Jun 16, 2021 91.42 92.16 90.87 91.74 240,591 +0.50(+0.55%)
Jun 15, 2021 89.57 91.61 89.35 91.24 285,924 +2.07(+2.32%)
Jun 14, 2021 90.10 90.12 88.60 89.17 131,380 -0.85(-0.94%)
Jun 11, 2021 88.86 90.02 88.80 90.02 137,447 +1.15(+1.29%)
Jun 10, 2021 90.88 91.03 88.61 88.87 122,095 -1.98(-2.18%)
Jun 09, 2021 92.30 92.30 90.75 90.85 96,672 -1.35(-1.46%)
Jun 08, 2021 91.74 93.05 91.15 92.20 107,551 +0.82(+0.90%)
Jun 07, 2021 91.67 91.85 90.76 91.38 103,502 -0.58(-0.63%)
Jun 04, 2021 92.57 92.57 91.60 91.96 63,521 -0.23(-0.25%)
Jun 03, 2021 91.90 92.41 90.11 92.19 102,685 -0.02(-0.02%)
Jun 02, 2021 95.37 95.37 92.08 92.21 166,816 -3.12(-3.27%)
Jun 01, 2021 95.25 96.66 94.92 95.33 99,302 +0.69(+0.73%)
May 28, 2021 95.03 95.04 93.20 94.64 81,277 +0.11(+0.12%)
May 27, 2021 95.89 96.73 94.50 94.53 187,756 -0.26(-0.27%)
May 26, 2021 93.45 95.16 93.23 94.79 127,385 +1.12(+1.20%)
May 25, 2021 95.11 95.11 93.23 93.67 121,580 -0.83(-0.88%)
May 24, 2021 94.68 94.86 93.19 94.50 142,222 -0.19(-0.20%)
May 21, 2021 95.49 96.10 93.21 94.69 140,259 +0.27(+0.29%)
May 20, 2021 96.65 97.03 93.94 94.42 133,090 -1.47(-1.53%)
May 19, 2021 97.52 97.52 95.29 95.89 106,106 -2.85(-2.89%)
May 18, 2021 99.62 100.23 98.26 98.74 165,716 -1.15(-1.15%)
May 17, 2021 101.21 101.61 99.61 99.89 65,495 -2.06(-2.02%)
May 14, 2021 102.52 102.52 101.56 101.95 90,779 +0.17(+0.17%)
May 13, 2021 100.02 102.26 100.02 101.78 165,651 +2.43(+2.45%)
May 12, 2021 102.62 103.35 99.24 99.35 125,976 -4.11(-3.97%)
May 11, 2021 103.66 104.21 103.00 103.46 100,145 -0.97(-0.93%)
May 10, 2021 109.37 109.37 104.42 104.43 111,288 -5.11(-4.66%)
May 07, 2021 110.40 111.39 109.53 109.54 63,474 -1.20(-1.08%)
May 06, 2021 109.31 110.78 107.84 110.74 176,221 +1.72(+1.58%)
May 05, 2021 108.97 110.30 107.29 109.02 128,583 -0.34(-0.31%)
May 04, 2021 108.97 109.72 108.17 109.36 74,246 -0.21(-0.19%)
May 03, 2021 109.50 110.77 108.07 109.57 137,278 +0.81(+0.74%)
Apr 30, 2021 110.16 111.88 107.85 108.76 124,300 -2.71(-2.43%)
Apr 29, 2021 112.79 112.79 110.89 111.47 138,387 -0.39(-0.35%)
Apr 28, 2021 112.12 114.00 111.55 111.86 41,036 -0.48(-0.43%)
Apr 27, 2021 112.47 112.51 111.43 112.34 55,050 +0.27(+0.24%)
Apr 26, 2021 112.68 113.41 111.96 112.07 39,106 -0.13(-0.12%)
Apr 23, 2021 110.55 112.80 109.44 112.20 85,000 +2.45(+2.23%)
Apr 22, 2021 110.87 111.57 109.25 109.75 56,885 -0.44(-0.40%)
Apr 21, 2021 109.88 111.02 109.55 110.19 75,296 +0.96(+0.88%)
Apr 20, 2021 108.61 109.33 107.33 109.23 129,463 +0.67(+0.62%)
Apr 19, 2021 109.03 109.03 107.69 108.56 62,016 -1.10(-1.00%)
Apr 16, 2021 111.00 111.43 108.74 109.66 51,000 -0.17(-0.15%)
Apr 15, 2021 110.63 110.63 108.89 109.83 36,392 -0.29(-0.26%)
Apr 14, 2021 109.05 111.00 109.05 110.12 45,661 +0.78(+0.71%)
Apr 13, 2021 111.45 111.45 109.14 109.34 73,713 -2.05(-1.84%)
Apr 12, 2021 111.58 111.64 110.78 111.39 61,856 +0.18(+0.16%)
Apr 09, 2021 110.16 111.35 107.94 111.21 57,400 +0.79(+0.72%)
Apr 08, 2021 111.04 111.04 109.36 110.42 77,742 +0.35(+0.32%)
Apr 07, 2021 111.92 111.92 109.55 110.07 71,443 -1.42(-1.27%)
Apr 06, 2021 113.11 113.84 111.36 111.49 69,876 -1.22(-1.08%)
Apr 05, 2021 111.27 113.00 110.70 112.71 79,564 +1.87(+1.69%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.