ESE - ESCO Technologies Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201859.4059.7558.5558.7558.7543,500
Apr 19, 201859.6560.1059.4059.6559.6573,800
Apr 18, 201859.8560.2559.4559.7559.7572,600
Apr 17, 201859.0559.8559.0059.6559.6571,500
Apr 16, 201858.5559.2058.4558.8558.8541,100
Apr 13, 201858.4558.4557.9058.3058.3042,600
Apr 12, 201858.4558.8058.3058.3058.3035,600
Apr 11, 201857.7558.4057.6058.2558.2544,100
Apr 10, 201857.5558.4556.8558.0558.0557,500
Apr 09, 201857.2557.8356.9056.9556.9592,100
Apr 06, 201857.7558.0056.3056.9056.9053,200
Apr 05, 201858.4058.5557.0458.1058.1071,800
Apr 04, 201856.7058.4556.4558.2558.25157,000
Apr 03, 201856.7057.7556.4557.4557.4556,000
Apr 02, 201858.1558.1555.7056.5056.5089,500
Apr 02, 20180.08 Dividend
Mar 29, 201857.9559.2057.9058.5558.4792,900
Mar 28, 201857.8058.1057.1557.7057.6244,800
Mar 27, 201859.3559.4557.4057.7057.6289,600
Mar 26, 201858.4059.5057.9059.4559.3755,200
Mar 23, 201859.0559.2057.6557.6557.5766,600
Mar 22, 201860.2060.7558.9059.0558.9762,000
Mar 21, 201860.9061.1560.5560.7060.6252,800
Mar 20, 201861.6562.1060.7060.8060.7246,600
Mar 19, 201861.5062.1560.7061.5061.4272,400
Mar 16, 201861.2561.6561.1061.6061.52220,200
Mar 15, 201861.2061.8360.8061.3061.2247,400
Mar 14, 201862.2562.2560.9561.1061.02141,400
Mar 13, 201862.6063.0561.9062.0561.9755,900
Mar 12, 201861.5562.8061.5562.3562.2675,300
Mar 09, 201861.6061.8061.3061.5561.47123,100
Mar 08, 201861.7561.7560.7561.3061.2238,600
Mar 07, 201860.8061.7060.4061.4561.3758,500
Mar 06, 201860.9061.3060.1061.1561.0769,100
Mar 05, 201859.6060.9059.3060.5560.4795,100
Mar 02, 201858.6060.2057.9059.9559.87118,900
Mar 01, 201858.9059.8558.0558.9558.87142,300
Feb 28, 201861.2061.8058.8558.9058.82163,900
Feb 27, 201861.8562.8060.9561.0560.9767,400
Feb 26, 201861.8062.2061.2062.0561.9736,300
Feb 23, 201862.0062.3061.1061.5061.4238,000
Feb 22, 201861.2561.9061.0561.6061.5254,800
Feb 21, 201861.5062.3061.1061.1061.02100,300
Feb 20, 201861.9062.7560.9561.3061.2291,900
Feb 16, 201862.1063.3062.0562.2062.1264,100
Feb 15, 201862.3062.6061.7062.4562.3659,700
Feb 14, 201860.0061.8560.0061.8061.72110,000
Feb 13, 201861.5062.2059.6060.4060.32196,600
Feb 12, 201861.4062.2060.4061.9061.82102,200
Feb 09, 201862.0063.4060.2561.2061.12128,600
Feb 08, 201864.5565.3061.5561.5561.47143,800
Feb 07, 201860.9065.9059.9064.5064.41168,900
Feb 06, 201859.6560.2058.4059.3559.27246,200
Feb 05, 201859.9060.6059.5560.5560.47210,700
Feb 02, 201860.5560.7559.9560.0559.9794,500
Feb 01, 201860.8061.4060.6060.9060.82122,400
Jan 31, 201862.0062.2560.8561.1561.0771,500
Jan 30, 201861.8562.1061.6061.7561.6760,000
Jan 29, 201862.6063.2562.2062.2562.1641,800
Jan 26, 201863.3563.8562.6563.0062.91110,200
Jan 25, 201862.8063.3562.2063.2563.1676,800
Jan 24, 201863.0563.4562.5562.6062.5175,800
Jan 23, 201863.7063.7062.7062.8562.7686,600
Jan 22, 201864.3564.3563.3563.7563.6682,200
Jan 19, 201863.4564.7063.4564.2064.1198,000
Jan 18, 201864.1064.4363.3063.3563.2672,900
Jan 17, 201866.7566.7563.8063.9063.81137,900
Jan 16, 201865.3566.8065.2066.3566.26252,700
Jan 12, 201863.6565.2063.3065.1065.01192,400
Jan 11, 201862.3563.8062.0263.7063.6199,700
Jan 10, 201861.7062.4060.6562.4062.31108,300
Jan 09, 201861.2562.0060.7061.7061.62171,600
Jan 08, 201861.1561.3560.6061.2561.17117,600
Jan 05, 201861.3061.6060.6561.3061.2269,000
Jan 04, 201860.5061.8060.5061.1061.0282,800
Jan 03, 201860.1060.6559.5060.4060.3280,200
Jan 03, 20180.08 Dividend
Jan 02, 201860.5561.5059.4560.2560.09104,000
Dec 29, 201760.9061.2060.0560.2560.0999,200
Dec 28, 201760.2560.7559.7060.7060.5471,900
Dec 27, 201760.1060.8559.8560.1059.94100,300
Dec 26, 201760.2060.9559.8060.0059.8444,000
Dec 22, 201760.8060.8060.1560.2560.0944,300
Dec 21, 201760.9061.6060.1560.9060.7450,100
Dec 20, 201760.7061.0560.5060.7560.5943,000
Dec 19, 201761.2562.6060.4560.5560.3958,800
Dec 18, 201761.1061.8560.9061.1560.9987,100
Dec 15, 201760.1561.1059.7860.4560.29452,900
Dec 14, 201761.2561.7560.1560.2560.0963,100
Dec 13, 201761.8562.3560.6561.4561.2874,300
Dec 12, 201761.4562.0561.4061.7561.5874,600
Dec 11, 201762.0062.2061.2061.5561.3863,300
Dec 08, 201762.4062.5561.2562.1561.9873,300
Dec 07, 201762.7563.5561.9062.0061.83178,500
Dec 06, 201763.2063.8562.8563.0562.88134,600
Dec 05, 201764.8564.9063.8063.8063.6388,700
Dec 04, 201765.2565.9064.5564.6564.4857,700
Dec 01, 201765.3565.3562.3564.8064.63120,800
Nov 30, 201765.5065.9565.1065.3565.1786,400
Nov 29, 201765.1065.4564.9065.2565.07120,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...