Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 11:54AM ET - U.S. Markets close in 4 hours and 6 minutes. Dow  1.38% Nasdaq  1.51%

Electro Scientific Industries Inc. (ESIO)

At 11:39AM ET: 10.69   0.46 (4.50%)

MORE ON ESIO

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* 20-Nov-09 10.05 10.32 10.04 10.23 96,500 10.23 19-Nov-09 10.42 10.65 10.03 10.14 86,600 10.14 18-Nov-09 10.60 10.77 10.32 10.50 306,100 10.50 17-Nov-09 10.70 10.86 10.60 10.63 80,500 10.63 16-Nov-09 10.34 10.80 10.34 10.72 131,500 10.72 13-Nov-09 10.08 10.68 10.08 10.42 67,900 10.42 12-Nov-09 10.15 10.85 10.00 10.01 81,200 10.01 11-Nov-09 10.20 10.30 10.00 10.14 152,400 10.14 10-Nov-09 10.48 10.75 10.04 10.07 105,100 10.07 9-Nov-09 10.52 10.69 10.46 10.57 55,100 10.57 6-Nov-09 10.36 10.53 10.29 10.39 58,000 10.39 5-Nov-09 10.31 10.61 10.27 10.54 177,300 10.54 4-Nov-09 10.75 10.93 10.14 10.22 157,300 10.22 3-Nov-09 10.61 10.80 10.32 10.52 70,500 10.52 2-Nov-09 10.99 10.99 10.18 10.68 110,300 10.68 30-Oct-09 11.56 11.71 10.70 10.94 115,200 10.94 29-Oct-09 11.80 12.11 11.58 11.65 54,100 11.65 28-Oct-09 12.34 12.35 11.54 11.69 88,100 11.69 27-Oct-09 12.55 12.82 12.36 12.37 50,300 12.37 26-Oct-09 12.99 13.15 12.60 12.63 61,600 12.63 23-Oct-09 13.60 13.63 12.93 12.97 66,600 12.97 22-Oct-09 13.37 13.85 13.00 13.40 77,000 13.40 21-Oct-09 13.51 14.16 13.04 13.35 85,800 13.35 20-Oct-09 13.89 13.93 13.42 13.59 48,500 13.59 19-Oct-09 13.72 14.05 13.54 13.91 36,400 13.91 16-Oct-09 13.92 14.03 13.37 13.62 77,800 13.62 15-Oct-09 13.94 14.10 13.66 13.98 68,200 13.98 14-Oct-09 14.14 14.21 13.88 13.99 66,300 13.99 13-Oct-09 14.38 14.56 13.93 14.06 78,600 14.06 12-Oct-09 14.00 14.60 13.75 14.36 54,800 14.36 9-Oct-09 13.33 14.02 13.17 14.02 106,900 14.02 8-Oct-09 13.46 13.72 13.30 13.34 80,900 13.34 7-Oct-09 13.41 13.50 13.12 13.37 22,200 13.37 6-Oct-09 13.28 13.44 13.04 13.36 77,800 13.36 5-Oct-09 13.22 13.38 13.04 13.28 80,100 13.28 2-Oct-09 12.56 13.33 12.56 13.11 104,900 13.11 1-Oct-09 13.35 13.36 12.43 12.66 86,300 12.66 30-Sep-09 13.44 13.64 12.94 13.39 126,800 13.39 29-Sep-09 13.96 14.01 13.35 13.47 50,800 13.47 28-Sep-09 13.11 14.00 13.07 14.00 109,500 14.00 25-Sep-09 13.19 13.51 12.93 13.07 66,500 13.07 24-Sep-09 13.10 13.28 12.76 13.19 94,500 13.19 23-Sep-09 12.82 13.42 12.79 13.04 80,700 13.04 22-Sep-09 12.86 12.98 12.68 12.84 57,200 12.84 21-Sep-09 12.84 13.05 12.72 12.74 52,500 12.74 18-Sep-09 12.81 13.12 12.70 12.90 158,800 12.90 17-Sep-09 12.91 12.97 12.59 12.76 44,700 12.76 16-Sep-09 12.90 12.94 12.58 12.91 36,300 12.91 15-Sep-09 12.83 13.00 12.56 12.89 53,900 12.89 14-Sep-09 12.69 12.95 12.57 12.90 26,600 12.90 11-Sep-09 12.85 12.98 12.53 12.75 44,900 12.75 10-Sep-09 12.84 12.94 12.58 12.87 109,200 12.87 9-Sep-09 12.49 13.00 12.49 12.89 82,500 12.89 8-Sep-09 12.38 12.57 12.20 12.48 109,600 12.48 4-Sep-09 12.24 12.37 11.92 12.31 133,800 12.31 3-Sep-09 12.07 12.28 11.66 12.25 82,500 12.25 2-Sep-09 12.01 12.18 11.89 12.06 83,900 12.06 1-Sep-09 12.19 12.70 11.70 12.06 87,400 12.06 31-Aug-09 12.50 12.59 12.17 12.28 79,100 12.28 28-Aug-09 12.95 13.10 12.48 12.59 97,000 12.59 27-Aug-09 12.46 12.95 12.36 12.89 88,600 12.89 26-Aug-09 12.26 12.66 12.22 12.56 76,900 12.56 25-Aug-09 12.70 12.70 12.32 12.34 55,000 12.34 24-Aug-09 12.65 12.71 12.38 12.61 69,400 12.61 21-Aug-09 12.51 12.70 12.20 12.59 134,900 12.59 20-Aug-09 12.14 12.40 12.04 12.29 72,700 12.29 * 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