ESE - ESCO Technologies Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201980.0280.0778.6378.8078.8072,639
Sep 19, 201980.5080.8979.8979.9779.9785,100
Sep 18, 201980.4680.6979.5380.5580.5567,600
Sep 17, 201980.5180.8079.6080.6580.6567,600
Sep 16, 201980.9081.4680.0380.9280.9272,500
Sep 13, 201982.0382.3081.1281.2681.2687,800
Sep 12, 201981.0081.6579.8881.3981.3980,100
Sep 11, 201978.4481.0077.8080.9280.9292,000
Sep 10, 201977.6178.1476.3078.0378.0396,200
Sep 09, 201977.5378.3376.5177.5177.51105,100
Sep 06, 201977.1277.4376.1377.0977.09131,800
Sep 05, 201976.5477.5676.0476.9876.98231,400
Sep 04, 201975.7776.3175.2975.7575.7589,300
Sep 03, 201975.5475.8574.1974.9274.92126,000
Aug 30, 201976.3276.3875.2976.1376.1368,300
Aug 29, 201975.8276.3475.6075.8375.83102,700
Aug 28, 201973.6875.5873.3574.9374.93192,300
Aug 27, 201974.7174.9773.4473.9573.95128,100
Aug 26, 201974.2774.4173.2874.1574.15100,700
Aug 23, 201974.9475.8173.0473.5073.50156,300
Aug 22, 201975.8976.5174.8575.4375.4398,800
Aug 21, 201976.3276.3275.4975.8975.8975,400
Aug 20, 201976.3776.3875.3075.3175.3190,400
Aug 19, 201976.4077.3075.8876.5376.53118,300
Aug 16, 201974.8576.0174.7375.4975.4990,200
Aug 15, 201974.5074.8373.5874.4174.4197,300
Aug 14, 201975.0677.1273.4074.1174.11251,800
Aug 13, 201974.8476.8574.6176.3176.31107,900
Aug 12, 201976.2876.5374.9675.0775.0773,600
Aug 09, 201980.0080.0074.7976.6176.61170,600
Aug 08, 201980.5382.3280.0581.6581.65171,800
Aug 07, 201978.3480.4377.7080.0180.01121,900
Aug 06, 201979.4080.1377.9479.2579.25228,300
Aug 05, 201979.9080.2578.0579.0179.01181,800
Aug 02, 201982.4782.6680.6081.3781.37155,900
Aug 01, 201983.7484.8482.4882.7882.78139,000
Jul 31, 201984.2485.8683.2283.5683.56171,200
Jul 30, 201982.8484.5582.1484.3984.39139,100
Jul 29, 201983.9884.3482.7383.1883.18123,800
Jul 26, 201983.9384.4683.1683.8983.89134,100
Jul 25, 201985.2685.4383.5983.7783.77148,300
Jul 24, 201984.3585.3182.9585.1685.16116,700
Jul 23, 201982.7585.1082.3384.6084.60125,900
Jul 22, 201982.5383.0082.0782.4382.43153,900
Jul 19, 201982.0783.8181.8182.4282.42172,400
Jul 18, 201982.3683.1381.7982.2882.2880,500
Jul 17, 201982.2582.8481.4182.5482.5481,900
Jul 16, 201982.3483.0782.0682.1182.11102,500
Jul 15, 201982.5682.7681.7582.5882.5868,000
Jul 12, 201981.3882.9780.7482.2282.22128,000
Jul 11, 201982.4382.8280.8381.0481.04128,300
Jul 10, 201981.9682.1880.9781.8481.8472,400
Jul 09, 201981.2781.5980.2381.5481.54109,500
Jul 08, 201982.2182.2181.1281.8681.86101,900
Jul 05, 201981.9582.6781.1682.3882.3873,200
Jul 03, 201983.2283.2782.2082.6082.6055,600
Jul 03, 20190.08 Dividend
Jul 02, 201983.8784.2182.7283.1583.07149,400
Jul 01, 201983.5484.1182.0283.8483.76168,300
Jun 28, 201979.9782.7079.9782.6282.54980,700
Jun 27, 201978.3279.9578.3279.9579.87249,000
Jun 26, 201977.3377.9376.4977.5977.5275,500
Jun 25, 201976.0977.9975.7276.9976.9290,300
Jun 24, 201976.8777.4775.7875.9175.84132,400
Jun 21, 201977.3378.0776.5576.6576.58162,200
Jun 20, 201978.2078.8777.3277.9077.8346,200
Jun 19, 201976.3977.7176.2777.3677.2966,800
Jun 18, 201976.1677.2375.9176.4276.3559,200
Jun 17, 201975.4875.9875.1275.5075.4354,200
Jun 14, 201975.9276.1574.9275.2975.2240,200
Jun 13, 201975.7576.4875.2376.2276.1574,900
Jun 12, 201974.4575.5474.4575.5075.4346,300
Jun 11, 201976.0076.5474.3274.6574.5872,900
Jun 10, 201974.3475.4474.0375.4475.37127,700
Jun 07, 201974.1674.7573.6374.1574.08134,500
Jun 06, 201973.4673.9072.6473.8273.75128,000
Jun 05, 201972.6473.6272.0673.4473.37118,300
Jun 04, 201971.1772.5271.0272.5272.4556,100
Jun 03, 201970.0870.8469.6270.5170.4496,800
May 31, 201969.5970.0169.0269.8969.8263,600
May 30, 201970.0371.0269.6070.3370.2660,000
May 29, 201969.2070.2668.9969.8869.8187,700
May 28, 201970.7970.7969.4269.5769.5086,200
May 24, 201969.9870.6569.5670.5470.4737,600
May 23, 201970.9170.9168.3969.6169.5473,300
May 22, 201972.5572.8171.4471.5571.4861,600
May 21, 201972.1273.0072.1272.7872.7161,700
May 20, 201971.6672.0071.3371.9471.8736,900
May 17, 201972.5073.4471.4772.0571.9872,000
May 16, 201973.2774.0972.6673.1473.0753,100
May 15, 201972.4473.5972.2973.1673.0926,000
May 14, 201972.9473.3872.3972.9072.8362,100
May 13, 201972.9773.7272.2172.5972.5257,000
May 10, 201974.5274.7173.3874.4074.3382,600
May 09, 201972.6475.9472.2774.4474.37115,800
May 08, 201978.3278.3272.7173.3873.31103,000
May 07, 201976.1476.4774.6775.5675.4970,900
May 06, 201975.3276.8974.8376.6976.6265,000
May 03, 201975.3876.8975.3876.7976.72113,500
May 02, 201974.8975.5973.8174.8574.7852,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...