U.S. Markets closed

ESCO Technologies Inc. (ESE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.8500+0.25 (+0.43%)
At close: 4:02PM EDT
People also watch
BMIITRIESLENOCEME
DateOpenHighLowCloseAdj Close*Volume
May 26, 201757.6058.1057.0057.8557.8543,700
May 25, 201757.8058.5057.4057.6057.6039,600
May 24, 201757.1058.2056.8557.8557.8576,300
May 23, 201756.6557.1556.0057.1557.1573,000
May 22, 201755.8056.4555.7056.4056.4051,800
May 19, 201756.1556.2055.3555.7555.75133,800
May 18, 201755.6056.6555.1555.9055.90103,900
May 17, 201757.0557.0555.5555.7055.70133,500
May 16, 201756.8057.2056.5557.0557.05156,400
May 15, 201757.4057.6056.8056.9056.9078,900
May 12, 201757.5057.5057.0557.1557.1544,900
May 11, 201757.5558.3557.0557.5557.5562,600
May 10, 201757.4057.9057.0557.8557.8582,500
May 09, 201757.6058.3557.1057.6057.6080,200
May 08, 201757.4057.6856.7557.5057.50161,200
May 05, 201758.1558.1556.2057.3557.35124,300
May 04, 201758.6058.9058.0058.7558.7567,800
May 03, 201758.7058.9558.3058.6558.6559,800
May 02, 201759.5560.3558.9059.0059.0066,600
May 01, 201759.1559.5058.5259.3559.3576,300
Apr 28, 201760.2560.3558.7058.8558.8567,700
Apr 27, 201760.4560.9560.0060.3060.3090,800
Apr 26, 201759.2060.6059.2060.4560.45138,600
Apr 25, 201759.0059.8559.0059.4059.40147,100
Apr 24, 201758.7058.8058.0058.6058.60103,400
Apr 21, 201757.6558.4557.5557.8557.8594,600
Apr 20, 201757.1558.0356.6557.6557.6582,600
Apr 19, 201756.7557.1556.5056.8056.8060,900
Apr 18, 201756.1556.6355.8556.5556.5550,600
Apr 17, 201756.8056.8056.0056.6056.6096,500
Apr 13, 201757.7057.7056.6056.7056.7069,400
Apr 12, 201758.5558.5557.0557.7057.7073,400
Apr 11, 201757.8558.7557.7058.5558.5572,900
Apr 10, 201757.9558.5057.6058.0058.0076,500
Apr 07, 201757.6058.2557.5057.9057.90109,500
Apr 06, 201757.7058.2057.4057.7557.7588,500
Apr 05, 201757.8558.2557.4057.7557.75137,500
Apr 04, 201756.9557.6556.5057.6057.6067,500
Apr 03, 201758.2058.2056.5057.1057.10122,700
Mar 31, 201758.0058.8057.6558.1058.10124,000
Mar 30, 201757.8558.3057.6557.9557.9584,300
Mar 30, 20170.08 Dividend
Mar 29, 201757.0057.9556.6357.8557.8572,200
Mar 28, 201756.7057.2056.0057.1057.1080,200
Mar 27, 201756.4057.1055.7056.8556.8576,200
Mar 24, 201756.8557.0556.3557.0057.0095,400
Mar 23, 201755.5556.8055.4556.7056.7079,500
Mar 22, 201755.8056.3054.6055.6555.6566,900
Mar 21, 201757.3057.3055.8056.0056.00126,100
Mar 20, 201758.2058.2056.9057.0057.0069,500
Mar 17, 201756.8558.4056.7558.2058.20278,000
Mar 16, 201756.6556.8555.9056.7556.7579,000
Mar 15, 201755.0556.6554.9556.4056.4094,800
Mar 14, 201754.0555.0053.8054.7054.7051,500
Mar 13, 201754.3055.5054.1554.4054.4037,800
Mar 10, 201754.1054.5553.7554.2554.2556,600
Mar 09, 201752.8553.6052.6053.6053.60105,400
Mar 08, 201754.0054.0052.9053.0053.0061,100
Mar 07, 201754.9554.9553.9053.9553.9562,000
Mar 06, 201754.4555.0554.2054.9554.9573,700
Mar 03, 201754.1554.7552.9054.7054.70107,900
Mar 02, 201754.9055.1053.9553.9553.9550,300
Mar 01, 201754.8055.6654.7555.1055.1073,600
Feb 28, 201755.4055.4054.0554.2054.2058,900
Feb 27, 201755.4055.6554.9555.5555.55103,500
Feb 24, 201754.5055.5054.4655.5055.5054,300
Feb 23, 201755.7055.7054.7055.1555.1560,900
Feb 22, 201755.5555.6555.2055.4555.4549,300
Feb 21, 201755.2555.9055.1055.8055.8044,200
Feb 17, 201755.2555.5554.8555.1555.15132,300
Feb 16, 201755.1555.6054.7555.3055.3073,100
Feb 15, 201754.1055.4553.3855.1055.1097,700
Feb 14, 201754.4554.6554.1554.4054.40116,000
Feb 13, 201754.8555.8554.4554.8554.8599,200
Feb 10, 201754.4054.7053.8554.6054.6089,200
Feb 09, 201753.0054.1552.9054.0554.05111,500
Feb 08, 201756.3056.3051.8052.8552.85304,500
Feb 07, 201757.2557.5557.2557.4057.4071,600
Feb 06, 201757.7557.9056.8557.2557.2553,700
Feb 03, 201758.1558.4557.6057.9557.9562,500
Feb 02, 201758.0058.6557.4057.5057.5050,400
Feb 01, 201758.5558.9557.4058.1558.1588,100
Jan 31, 201756.8558.2556.4558.2058.2075,000
Jan 30, 201757.2557.3856.3857.0557.0584,400
Jan 27, 201756.8557.6056.7057.5057.50117,100
Jan 26, 201757.0057.1056.1056.7556.7589,300
Jan 25, 201756.8557.1556.7056.9056.9081,000
Jan 24, 201755.9556.7055.9556.6056.60108,900
Jan 23, 201756.5056.7555.5055.9055.9055,000
Jan 20, 201756.5057.2556.1056.4056.4083,600
Jan 19, 201757.5557.8556.4056.5056.5082,800
Jan 18, 201757.2557.8057.0057.4557.4556,000
Jan 17, 201758.3058.3056.9057.0057.0059,800
Jan 13, 201757.7058.6557.7058.4558.4567,200
Jan 12, 201758.1058.1056.5057.3557.3554,900
Jan 11, 201757.4558.1056.9558.0558.0574,800
Jan 10, 201756.2557.4055.6557.2057.20123,500
Jan 09, 201756.2556.2555.4556.0056.00140,000
Jan 06, 201756.7556.7555.9656.2556.2579,000
Jan 05, 201757.6058.0056.6056.7056.7066,900
*Close price adjusted for dividends and splits.
Loading more data...