ESE - ESCO Technologies Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201866.7568.0066.7567.8567.8572,800
Aug 16, 201866.7067.3566.7066.8066.8086,300
Aug 15, 201866.6567.0066.1566.4066.4082,900
Aug 14, 201865.6067.4065.4566.9566.9561,200
Aug 13, 201865.5566.2064.6565.5065.5077,800
Aug 10, 201865.2566.0565.0065.5565.55118,600
Aug 09, 201865.5567.3565.5066.1066.10122,800
Aug 08, 201865.3066.7563.9565.6565.65170,400
Aug 07, 201861.0062.9061.0062.8562.85110,800
Aug 06, 201861.0061.6061.0061.4561.4533,600
Aug 03, 201862.2562.2560.6561.1061.1070,100
Aug 02, 201861.0562.2861.0561.9561.9575,700
Aug 01, 201862.2562.2560.8061.5061.5072,000
Jul 31, 201861.1062.5061.1062.2562.2585,700
Jul 30, 201861.6061.8560.9061.0061.0054,200
Jul 27, 201862.8563.7561.5061.5561.5572,400
Jul 26, 201862.6063.5562.1062.7062.7066,100
Jul 25, 201862.5562.6561.9062.6062.60127,700
Jul 24, 201862.6063.4062.2062.5562.5584,800
Jul 23, 201861.1562.5561.0062.2562.2587,600
Jul 20, 201860.9061.2060.3061.1061.10144,900
Jul 19, 201860.4061.0560.3060.9060.90127,700
Jul 18, 201860.3061.0560.2560.6560.65105,300
Jul 17, 201860.2560.7560.2560.4560.4535,900
Jul 16, 201861.2561.3060.1060.2560.2541,800
Jul 13, 201861.7562.0061.3561.3561.3546,300
Jul 12, 201860.9562.1060.3861.8061.8079,200
Jul 11, 201860.6061.0560.1560.4060.40111,300
Jul 10, 201860.7061.1560.3060.8060.8071,800
Jul 09, 201860.3560.6560.1560.5060.5067,900
Jul 06, 201859.6060.3059.3560.1060.10100,200
Jul 05, 201858.2559.7057.8059.6559.6592,200
Jul 03, 201858.5558.8557.7558.0058.0053,700
Jul 03, 20180.08 Dividend
Jul 02, 201857.3558.5057.0058.4558.3762,400
Jun 29, 201857.7058.3557.4557.7057.6266,100
Jun 28, 201857.7558.2056.7057.4557.3758,900
Jun 27, 201858.2058.9057.7057.8557.77103,900
Jun 26, 201857.4558.3557.4558.2058.1249,600
Jun 25, 201858.2558.2556.6557.4557.3764,000
Jun 22, 201858.8559.0058.0058.6058.52147,700
Jun 21, 201859.1559.1558.2558.4558.3753,700
Jun 20, 201858.7559.4558.3059.3059.2274,100
Jun 19, 201857.9558.6057.5558.5558.4772,600
Jun 18, 201857.8558.6557.8558.6058.5244,200
Jun 15, 201858.0058.4557.4558.3558.27143,900
Jun 14, 201858.1058.2557.4558.2058.1249,700
Jun 13, 201858.4058.6057.8057.9057.8263,100
Jun 12, 201858.4558.8557.9558.3058.2261,800
Jun 11, 201858.5559.3058.2558.5058.4247,600
Jun 08, 201858.5558.9058.4058.4558.3747,600
Jun 07, 201858.2058.8057.7558.6558.5759,700
Jun 06, 201857.7058.3057.5058.3058.2262,900
Jun 05, 201857.0557.5556.6057.5557.4768,100
Jun 04, 201856.5557.2056.3057.1557.0779,100
Jun 01, 201856.6057.1056.2056.4056.32119,500
May 31, 201857.0058.0555.9556.1056.0261,800
May 30, 201855.5557.3555.5557.0556.9782,700
May 29, 201855.1055.5054.6055.3055.22197,300
May 25, 201856.2556.4555.4555.6055.52193,600
May 24, 201856.1556.4556.0056.3056.2247,600
May 23, 201856.2556.6556.0056.3056.2260,800
May 22, 201857.7058.3356.5556.5556.4760,300
May 21, 201857.1558.1057.0057.5057.4282,800
May 18, 201856.8057.1556.4057.0056.9251,700
May 17, 201855.5556.7555.4056.5056.4296,600
May 16, 201855.7056.0555.6055.7055.62107,200
May 15, 201855.0055.6554.8555.4555.3758,800
May 14, 201856.0056.1055.1055.3055.2255,400
May 11, 201856.2556.7555.6055.8555.7798,800
May 10, 201857.6557.6556.1056.1556.07113,500
May 09, 201857.9058.4557.1057.6057.52187,400
May 08, 201856.4557.6056.3857.5057.42229,700
May 07, 201855.7556.5055.7556.4056.3251,200
May 04, 201855.2056.3555.0555.8055.7244,800
May 03, 201855.5555.7054.6055.4055.3266,600
May 02, 201855.8056.7555.4555.6555.5764,100
May 01, 201855.6055.8554.3555.8055.7280,900
Apr 30, 201857.3057.4055.8055.8555.7779,700
Apr 27, 201857.5057.5556.8357.1557.0739,100
Apr 26, 201858.1058.1057.0557.5057.4248,800
Apr 25, 201858.0558.1557.5557.8557.77181,300
Apr 24, 201859.1059.5057.6558.2058.1271,600
Apr 23, 201858.7558.9558.2558.7058.6261,000
Apr 20, 201859.4059.7558.5558.7558.6743,500
Apr 19, 201859.6560.1059.4059.6559.5773,800
Apr 18, 201859.8560.2559.4559.7559.6772,600
Apr 17, 201859.0559.8559.0059.6559.5771,500
Apr 16, 201858.5559.2058.4558.8558.7741,100
Apr 13, 201858.4558.4557.9058.3058.2242,600
Apr 12, 201858.4558.8058.3058.3058.2235,600
Apr 11, 201857.7558.4057.6058.2558.1744,100
Apr 10, 201857.5558.4556.8558.0557.9757,500
Apr 09, 201857.2557.8356.9056.9556.8792,100
Apr 06, 201857.7558.0056.3056.9056.8253,200
Apr 05, 201858.4058.5557.0458.1058.0271,800
Apr 04, 201856.7058.4556.4558.2558.17157,000
Apr 03, 201856.7057.7556.4557.4557.3756,000
Apr 02, 201858.1558.1555.7056.5056.4289,500
Apr 02, 20180.08 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...