Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:15AM ET - U.S. Markets open in 2 hours and 15 minutes. Dow  1.29% Nasdaq  0.00%

ESCO Technologies Inc. (ESE)

On Nov 23: 31.92   0.00 (0.00%)

MORE ON ESE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 32.05 32.48 31.78 31.92 205,200 31.92 20-Nov-09 31.66 31.80 31.48 31.61 215,500 31.61 19-Nov-09 31.90 31.98 31.52 31.79 347,200 31.79 18-Nov-09 32.08 32.30 31.85 32.00 451,400 32.00 17-Nov-09 32.27 32.46 31.58 31.98 547,400 31.98 16-Nov-09 33.60 33.60 31.65 32.49 791,700 32.49 13-Nov-09 31.20 33.46 31.20 33.27 2,503,600 33.27 12-Nov-09 38.44 38.70 36.79 37.36 452,900 37.36 11-Nov-09 40.66 40.69 38.88 38.90 319,700 38.90 10-Nov-09 41.20 41.54 40.00 40.08 200,300 40.08 9-Nov-09 42.14 42.14 41.38 41.51 123,100 41.51 6-Nov-09 41.38 42.24 41.38 41.60 161,600 41.60 5-Nov-09 40.46 42.00 40.14 41.99 206,700 41.99 4-Nov-09 41.04 41.04 39.74 39.84 180,300 39.84 3-Nov-09 39.71 40.96 39.55 40.76 249,600 40.76 2-Nov-09 39.66 39.99 38.99 39.83 148,700 39.83 30-Oct-09 39.59 39.84 39.01 39.28 205,300 39.28 29-Oct-09 40.27 40.44 39.74 40.03 90,800 40.03 28-Oct-09 40.72 40.72 39.70 39.74 114,600 39.74 27-Oct-09 39.78 41.60 39.54 40.91 200,100 40.91 26-Oct-09 40.00 40.87 39.20 39.54 81,900 39.54 23-Oct-09 41.41 41.41 39.93 40.07 99,400 40.07 22-Oct-09 40.91 41.42 40.28 41.14 79,300 41.14 21-Oct-09 41.78 42.01 41.00 41.10 183,000 41.10 20-Oct-09 41.72 42.10 41.44 41.78 145,800 41.78 19-Oct-09 40.89 41.86 40.86 41.54 113,100 41.54 16-Oct-09 40.38 40.98 40.14 40.60 239,500 40.60 15-Oct-09 40.17 40.65 39.76 40.58 112,700 40.58 14-Oct-09 40.56 40.73 39.45 40.58 233,500 40.58 13-Oct-09 39.76 40.00 39.34 39.93 165,900 39.93 12-Oct-09 39.36 40.06 39.35 39.84 324,400 39.84 9-Oct-09 38.33 38.66 37.80 38.58 163,800 38.58 8-Oct-09 38.57 38.57 37.77 38.16 214,500 38.16 7-Oct-09 38.36 39.13 38.02 38.17 76,800 38.17 6-Oct-09 37.77 38.73 37.77 38.40 60,300 38.40 5-Oct-09 37.06 37.71 36.65 37.65 108,400 37.65 2-Oct-09 37.17 37.93 37.13 37.20 78,500 37.20 1-Oct-09 39.13 39.13 37.58 37.64 115,100 37.64 30-Sep-09 41.05 41.05 38.58 39.40 106,100 39.40 29-Sep-09 40.35 40.51 39.51 40.25 92,500 40.25 28-Sep-09 39.01 40.64 38.79 40.41 107,700 40.41 25-Sep-09 39.70 39.70 38.25 38.66 79,900 38.66 24-Sep-09 39.98 39.98 39.23 39.75 106,900 39.75 23-Sep-09 39.96 40.56 39.50 39.75 95,600 39.75 22-Sep-09 41.13 41.13 40.00 40.04 71,400 40.04 21-Sep-09 41.01 41.26 40.23 40.96 98,300 40.96 18-Sep-09 42.16 42.70 41.11 41.19 244,900 41.19 17-Sep-09 40.77 42.13 40.61 41.81 226,600 41.81 16-Sep-09 39.20 41.35 38.57 40.70 220,900 40.70 15-Sep-09 38.24 39.33 38.24 39.20 92,900 39.20 14-Sep-09 38.16 38.79 37.74 38.41 65,700 38.41 11-Sep-09 38.02 39.05 37.89 38.32 99,000 38.32 10-Sep-09 36.89 38.16 36.82 38.16 112,900 38.16 9-Sep-09 36.51 37.35 36.51 36.89 85,400 36.89 8-Sep-09 37.19 37.19 36.28 36.61 76,800 36.61 4-Sep-09 36.15 36.96 36.05 36.79 106,600 36.79 3-Sep-09 36.27 36.35 35.44 36.18 85,800 36.18 2-Sep-09 36.39 36.78 36.16 36.25 217,100 36.25 1-Sep-09 36.84 37.73 36.25 36.51 140,000 36.51 31-Aug-09 37.27 37.40 36.53 37.06 114,200 37.06 28-Aug-09 38.76 38.97 37.43 37.56 151,700 37.56 27-Aug-09 38.51 38.51 37.37 38.38 61,000 38.38 26-Aug-09 39.07 39.12 38.18 38.52 131,500 38.52 25-Aug-09 39.92 39.92 39.12 39.23 116,800 39.23 24-Aug-09 39.34 39.93 38.97 39.39 196,400 39.39 21-Aug-09 39.08 39.95 38.98 39.45 227,400 39.45 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions