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 )

108.67 +1.39 (+1.29%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 6, 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 (%)
May 31, 2002 8.047 8.191 8.047 8.106 242,469 -0.17(-2.04%)
May 28, 2002 8.366 8.389 8.245 8.275 82,794 -0.09(-1.09%)
May 27, 2002 8.451 8.469 8.366 8.366 160,551 +0.00(+0.00%)
May 24, 2002 8.451 8.469 8.366 8.366 160,551 -0.06(-0.68%)
May 23, 2002 8.446 8.492 8.355 8.423 373,451 -0.03(-0.35%)
May 22, 2002 8.476 8.592 8.426 8.453 226,260 -0.02(-0.19%)
May 21, 2002 8.752 8.784 8.232 8.469 553,715 -0.28(-3.23%)
May 20, 2002 8.853 8.894 8.732 8.752 49,720 -0.13(-1.46%)
May 17, 2002 8.891 9.108 8.850 8.882 137,771 +0.01(+0.15%)
May 16, 2002 8.914 8.914 8.811 8.869 81,261 +0.00(+0.00%)
May 15, 2002 8.656 8.869 8.631 8.869 186,177 +0.24(+2.78%)
May 14, 2002 8.590 8.720 8.549 8.629 131,419 +0.07(+0.77%)
May 13, 2002 8.613 8.652 8.551 8.563 71,623 -0.00(-0.05%)
May 10, 2002 8.652 8.679 8.560 8.567 113,240 -0.08(-0.98%)
May 09, 2002 8.693 8.720 8.629 8.652 297,008 -0.05(-0.58%)
May 08, 2002 8.891 8.960 8.503 8.702 381,555 -0.18(-2.01%)
May 07, 2002 8.921 8.939 8.830 8.880 123,096 -0.02(-0.21%)
May 06, 2002 9.154 9.165 8.834 8.898 9,856,480 -0.23(-2.53%)
May 03, 2002 9.314 9.314 9.047 9.129 78,413 -0.16(-1.67%)
May 02, 2002 9.257 9.359 9.222 9.284 119,372 -0.03(-0.32%)
May 01, 2002 9.200 9.348 9.108 9.314 44,463 +0.13(+1.37%)
Apr 30, 2002 8.948 9.282 8.948 9.188 141,276 +0.26(+2.94%)
Apr 29, 2002 8.869 8.928 8.764 8.926 60,672 +0.05(+0.51%)
Apr 26, 2002 8.830 8.880 8.709 8.880 124,410 +0.02(+0.26%)
Apr 25, 2002 8.880 8.880 8.855 8.857 34,388 -0.04(-0.41%)
Apr 24, 2002 8.926 8.962 8.791 8.894 66,366 -0.09(-0.99%)
Apr 23, 2002 9.065 9.065 8.971 8.983 21,903 -0.10(-1.11%)
Apr 22, 2002 9.245 9.350 9.083 9.083 44,025 -0.14(-1.51%)
Apr 19, 2002 9.040 9.394 9.040 9.222 84,108 +0.17(+1.84%)
Apr 18, 2002 9.063 9.111 8.800 9.056 83,232 +0.02(+0.18%)
Apr 17, 2002 9.108 9.238 9.040 9.040 78,851 -0.06(-0.63%)
Apr 16, 2002 8.862 9.108 8.795 9.097 44,682 +0.26(+2.97%)
Apr 15, 2002 8.887 8.903 8.793 8.834 49,720 -0.03(-0.33%)
Apr 12, 2002 8.857 8.894 8.834 8.864 40,740 +0.03(+0.28%)
Apr 11, 2002 8.903 8.903 8.839 8.839 43,806 -0.06(-0.69%)
Apr 10, 2002 8.811 8.900 8.811 8.900 12,835,327 +0.09(+1.01%)
Apr 09, 2002 8.999 8.999 8.743 8.811 47,749 -0.17(-1.93%)
Apr 08, 2002 8.841 9.017 8.841 8.985 62,205 +0.14(+1.63%)
Apr 05, 2002 8.743 8.843 8.743 8.841 34,607 +0.06(+0.70%)
Apr 04, 2002 8.754 8.825 8.718 8.780 32,416 +0.05(+0.55%)
Apr 03, 2002 8.898 8.898 8.732 8.732 28,693 -0.15(-1.67%)
Apr 02, 2002 8.951 9.001 8.869 8.880 60,234 -0.07(-0.77%)
Apr 01, 2002 8.866 8.994 8.697 8.948 73,814 +0.08(+0.93%)
Mar 29, 2002 9.031 9.131 8.834 8.866 121,782 +0.00(+0.00%)
Mar 28, 2002 9.031 9.131 8.834 8.866 876,131 -0.16(-1.80%)
Mar 27, 2002 8.834 9.131 8.834 9.028 123,096 +0.23(+2.59%)
Mar 26, 2002 8.697 8.830 8.697 8.800 107,326 +0.21(+2.47%)
Mar 25, 2002 8.652 8.697 8.560 8.588 37,235 -0.03(-0.37%)
Mar 22, 2002 8.745 8.745 8.569 8.620 52,129 -0.10(-1.18%)
Mar 21, 2002 8.560 8.725 8.542 8.722 51,691 +0.14(+1.62%)
Mar 20, 2002 8.540 8.697 8.480 8.583 135,581 +0.04(+0.51%)
Mar 19, 2002 8.503 8.567 8.464 8.540 59,357 +0.06(+0.70%)
Mar 18, 2002 8.458 8.485 8.435 8.480 55,415 +0.01(+0.13%)
Mar 15, 2002 8.583 8.668 8.401 8.469 112,582 -0.17(-1.98%)
Mar 14, 2002 8.675 8.675 8.538 8.640 95,279 -0.03(-0.39%)
Mar 13, 2002 8.675 8.766 8.617 8.675 133,172 +0.03(+0.37%)
Mar 12, 2002 8.857 8.857 8.615 8.643 28,693 -0.24(-2.67%)
Mar 11, 2002 8.697 8.894 8.697 8.880 85,860 +0.21(+2.37%)
Mar 08, 2002 8.732 8.857 8.611 8.675 84,108 -0.02(-0.26%)
Mar 07, 2002 8.652 8.697 8.538 8.697 109,735 +0.05(+0.53%)
Mar 06, 2002 8.675 8.675 8.563 8.652 118,058 -0.02(-0.26%)
Mar 05, 2002 8.675 8.675 8.652 8.675 134,486 +0.00(+0.05%)
Mar 04, 2002 8.640 8.675 8.549 8.670 87,394 +0.03(+0.34%)
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.