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 )

109.08 +0.92 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 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 28, 2002 7.576 7.990 7.576 7.990 561,819 +0.41(+5.45%)
Jun 27, 2002 7.357 7.586 7.284 7.576 274,010 +0.23(+3.07%)
Jun 26, 2002 7.236 7.396 7.214 7.350 109,078 +0.02(+0.22%)
Jun 25, 2002 7.328 7.531 7.184 7.335 132,076 +0.27(+3.81%)
Jun 21, 2002 7.522 7.522 7.054 7.065 326,139 -0.45(-5.98%)
Jun 20, 2002 7.465 7.729 7.339 7.515 280,362 +0.12(+1.60%)
Jun 19, 2002 7.168 7.510 7.111 7.396 342,567 +0.18(+2.53%)
Jun 18, 2002 7.234 7.487 7.214 7.214 349,138 -0.05(-0.75%)
Jun 17, 2002 7.122 7.273 7.074 7.268 211,147 +0.18(+2.54%)
Jun 14, 2002 6.720 7.145 6.369 7.088 1,009,741 -0.47(-6.25%)
Jun 12, 2002 7.727 7.832 7.545 7.561 194,501 -0.18(-2.39%)
Jun 11, 2002 7.830 7.990 7.704 7.745 176,759 -0.07(-0.91%)
Jun 10, 2002 7.503 7.841 7.503 7.816 335,120 +0.33(+4.45%)
Jun 07, 2002 7.232 7.487 7.156 7.483 235,241 +0.23(+3.15%)
Jun 06, 2002 7.647 7.647 7.193 7.255 376,736 -0.43(-5.56%)
Jun 05, 2002 7.841 7.869 7.681 7.681 113,020 -0.42(-5.24%)
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%)
Mar 01, 2002 8.716 8.716 8.588 8.640 49,063 -0.08(-0.86%)
Feb 28, 2002 8.583 8.750 8.583 8.716 10,688,805 +0.16(+1.81%)
Feb 27, 2002 8.560 8.583 8.458 8.560 60,015 +0.00(+0.03%)
Feb 26, 2002 8.617 8.617 8.510 8.558 53,444 -0.03(-0.29%)
Feb 25, 2002 8.560 8.668 8.554 8.583 68,557 -0.15(-1.70%)
Feb 22, 2002 8.629 8.732 8.503 8.732 67,243 +0.08(+0.92%)
Feb 21, 2002 8.811 8.811 8.652 8.652 50,377 -0.07(-0.79%)
Feb 20, 2002 8.837 8.837 8.663 8.720 116,306 -0.09(-1.06%)
Feb 19, 2002 8.697 8.937 8.697 8.814 177,635 +0.08(+0.89%)
Feb 18, 2002 8.652 8.789 8.629 8.736 68,119 +0.00(+0.00%)
Feb 15, 2002 8.652 8.789 8.629 8.736 68,119 +0.08(+0.98%)
Feb 14, 2002 8.766 8.789 8.640 8.652 187,930 -0.09(-1.04%)
Feb 13, 2002 8.789 8.821 8.583 8.743 350,890 -0.03(-0.36%)
Feb 12, 2002 8.738 8.948 8.595 8.775 186,835 +0.04(+0.42%)
Feb 11, 2002 8.448 8.891 8.421 8.738 440,256 +0.29(+3.46%)
Feb 08, 2002 8.332 8.476 8.241 8.446 142,152 +0.17(+2.07%)
Feb 07, 2002 8.232 8.503 8.065 8.275 113,020 +0.10(+1.23%)
Feb 06, 2002 8.282 8.503 8.172 8.175 185,301 -0.05(-0.61%)
Feb 05, 2002 7.978 8.448 7.955 8.225 320,007 +0.28(+3.50%)
Feb 04, 2002 7.990 7.990 7.853 7.946 211,585 +0.37(+4.85%)
Feb 01, 2002 7.419 7.602 7.360 7.579 139,085 +0.22(+2.95%)
Jan 31, 2002 7.305 7.362 7.259 7.362 69,433 +0.06(+0.78%)
Jan 30, 2002 7.373 7.373 7.266 7.305 52,129 -0.05(-0.68%)
Jan 29, 2002 7.364 7.373 7.307 7.355 48,625 -0.03(-0.37%)
Jan 28, 2002 7.419 7.476 7.362 7.382 38,768 +0.01(+0.09%)
Jan 25, 2002 7.312 7.376 7.312 7.376 79,508 +0.06(+0.87%)
Jan 24, 2002 7.305 7.316 7.300 7.312 23,217 +0.03(+0.41%)
Jan 23, 2002 7.305 7.309 7.259 7.282 51,910 +0.01(+0.16%)
Jan 22, 2002 7.293 7.305 7.271 7.271 78,851 -0.01(-0.09%)
Jan 21, 2002 7.373 7.385 7.277 7.277 123,753 +0.00(+0.00%)
Jan 18, 2002 7.373 7.385 7.277 7.277 123,753 -0.11(-1.45%)
Jan 17, 2002 7.339 7.385 7.328 7.385 60,891 +0.05(+0.72%)
Jan 16, 2002 7.355 7.357 7.309 7.332 63,519 -0.00(-0.06%)
Jan 15, 2002 7.444 7.533 7.323 7.337 65,928 -0.08(-1.14%)
Jan 14, 2002 7.526 7.526 7.421 7.421 33,731 -0.11(-1.40%)
Jan 11, 2002 7.647 7.654 7.519 7.526 21,903 -0.12(-1.58%)
Jan 10, 2002 7.590 7.652 7.506 7.647 128,353 -0.23(-2.87%)
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.