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 )

101.45 -2.61 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2003 10.98 11.14 10.96 11.05 85,422 +0.05(+0.46%)
Jul 30, 2003 10.90 11.04 10.81 11.00 72,718 +0.11(+0.98%)
Jul 29, 2003 10.79 10.93 10.72 10.90 80,385 +0.10(+0.95%)
Jul 28, 2003 10.72 10.83 10.66 10.79 108,640 +0.07(+0.68%)
Jul 25, 2003 10.60 10.77 10.48 10.72 88,270 +0.12(+1.10%)
Jul 24, 2003 10.32 10.69 10.32 10.60 206,328 +0.30(+2.88%)
Jul 23, 2003 10.33 10.34 10.19 10.31 107,764 -0.01(-0.11%)
Jul 22, 2003 10.22 10.38 10.17 10.32 45,777 +0.11(+1.12%)
Jul 21, 2003 10.41 10.42 10.17 10.20 70,528 -0.22(-2.08%)
Jul 18, 2003 10.41 10.42 10.35 10.42 82,356 +0.03(+0.33%)
Jul 17, 2003 10.51 10.52 10.35 10.39 70,747 -0.12(-1.13%)
Jul 16, 2003 10.44 10.57 10.44 10.51 95,279 +0.06(+0.59%)
Jul 15, 2003 10.60 10.64 10.41 10.44 49,501 -0.16(-1.49%)
Jul 14, 2003 10.27 10.73 10.27 10.60 166,026 +0.34(+3.31%)
Jul 11, 2003 10.27 10.27 10.24 10.26 104,697 -0.01(-0.11%)
Jul 10, 2003 10.27 10.27 10.20 10.27 101,850 +0.00(+0.00%)
Jul 09, 2003 10.27 10.33 10.22 10.27 147,847 +0.00(+0.00%)
Jul 08, 2003 10.24 10.27 10.18 10.27 238,745 +0.01(+0.11%)
Jul 07, 2003 10.31 10.32 10.23 10.26 103,821 +0.00(+0.00%)
Jul 03, 2003 10.27 10.27 10.22 10.26 36,578 -0.03(-0.29%)
Jul 02, 2003 10.16 10.31 10.14 10.29 182,454 +0.10(+0.96%)
Jul 01, 2003 10.10 10.27 10.02 10.19 178,949 +0.15(+1.48%)
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%)
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.