ESE - ESCO Technologies Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201977.3377.3676.5777.1477.1421,916
Jun 25, 201976.0977.9975.7276.9976.9990,300
Jun 24, 201976.8777.4775.7875.9175.91132,400
Jun 21, 201977.3378.0776.5576.6576.65162,200
Jun 20, 201978.2078.8777.3277.9077.9046,200
Jun 19, 201976.3977.7176.2777.3677.3666,800
Jun 18, 201976.1677.2375.9176.4276.4259,200
Jun 17, 201975.4875.9875.1275.5075.5054,200
Jun 14, 201975.9276.1574.9275.2975.2940,200
Jun 13, 201975.7576.4875.2376.2276.2274,900
Jun 12, 201974.4575.5474.4575.5075.5046,300
Jun 11, 201976.0076.5474.3274.6574.6572,900
Jun 10, 201974.3475.4474.0375.4475.44127,700
Jun 07, 201974.1674.7573.6374.1574.15134,500
Jun 06, 201973.4673.9072.6473.8273.82128,000
Jun 05, 201972.6473.6272.0673.4473.44118,300
Jun 04, 201971.1772.5271.0272.5272.5256,100
Jun 03, 201970.0870.8469.6270.5170.5196,800
May 31, 201969.5970.0169.0269.8969.8963,600
May 30, 201970.0371.0269.6070.3370.3360,000
May 29, 201969.2070.2668.9969.8869.8887,700
May 28, 201970.7970.7969.4269.5769.5786,200
May 24, 201969.9870.6569.5670.5470.5437,600
May 23, 201970.9170.9168.3969.6169.6173,300
May 22, 201972.5572.8171.4471.5571.5561,600
May 21, 201972.1273.0072.1272.7872.7861,700
May 20, 201971.6672.0071.3371.9471.9436,900
May 17, 201972.5073.4471.4772.0572.0572,000
May 16, 201973.2774.0972.6673.1473.1453,100
May 15, 201972.4473.5972.2973.1673.1626,000
May 14, 201972.9473.3872.3972.9072.9062,100
May 13, 201972.9773.7272.2172.5972.5957,000
May 10, 201974.5274.7173.3874.4074.4082,600
May 09, 201972.6475.9472.2774.4474.44115,800
May 08, 201978.3278.3272.7173.3873.38103,000
May 07, 201976.1476.4774.6775.5675.5670,900
May 06, 201975.3276.8974.8376.6976.6965,000
May 03, 201975.3876.8975.3876.7976.79113,500
May 02, 201974.8975.5973.8174.8574.8552,700
May 01, 201975.0776.1274.5874.7974.79213,300
Apr 30, 201973.8775.3473.3275.0075.00135,000
Apr 29, 201972.2873.9972.0473.9873.9878,300
Apr 26, 201971.3672.3671.3672.1672.1673,600
Apr 25, 201974.0774.0772.1572.2272.2258,100
Apr 24, 201973.9374.8373.8474.3774.3748,500
Apr 23, 201972.9074.2572.7474.0374.0373,000
Apr 22, 201972.5873.0572.1672.4772.4740,000
Apr 18, 201972.4973.0072.3872.9672.9638,100
Apr 17, 201972.5272.7072.0072.4572.4561,700
Apr 16, 201972.4172.5972.0972.3272.3243,200
Apr 15, 201972.3072.7271.7372.0872.0835,400
Apr 12, 201971.8672.3371.8672.3172.3140,700
Apr 11, 201971.1671.8571.0071.4971.4968,000
Apr 10, 201969.7471.3469.7471.1971.19104,400
Apr 09, 201970.0970.2669.5069.6669.66116,200
Apr 08, 201970.0870.8869.8670.3270.3288,900
Apr 05, 201969.5070.5069.5070.3270.32115,500
Apr 04, 201968.6969.4368.4269.3769.3737,700
Apr 03, 201968.8269.5068.4568.6368.6332,900
Apr 02, 201968.5168.6767.8968.4268.4257,500
Apr 02, 20190.08 Dividend
Apr 01, 201967.4368.5767.4368.4768.3977,500
Mar 29, 201966.7267.1366.2167.0366.9597,200
Mar 28, 201966.4966.7765.6966.1466.06123,100
Mar 27, 201966.9067.2665.8166.3166.23116,900
Mar 26, 201967.7768.0166.7166.9566.8792,800
Mar 25, 201968.8069.0267.4367.4767.39109,700
Mar 22, 201970.4670.4668.7668.7668.68288,500
Mar 21, 201969.0571.2969.0570.8870.80112,800
Mar 20, 201969.3270.4268.9069.3069.22149,800
Mar 19, 201969.5969.7768.9769.3169.2368,100
Mar 18, 201969.6170.1969.1269.3669.28119,600
Mar 15, 201968.9071.1468.9069.3969.31281,800
Mar 14, 201968.2568.6268.0368.4868.4089,500
Mar 13, 201968.0068.8767.7668.3568.2786,600
Mar 12, 201968.4368.5467.7367.8067.7283,600
Mar 11, 201967.3068.6067.1468.3368.25110,900
Mar 08, 201967.1167.4066.6667.3367.2561,600
Mar 07, 201967.9768.1266.8267.4067.32141,800
Mar 06, 201968.8569.0667.7668.0467.96130,400
Mar 05, 201968.9469.2168.6968.7668.6868,100
Mar 04, 201969.1069.4468.5268.8268.7488,000
Mar 01, 201969.4669.7968.3868.9468.8666,100
Feb 28, 201969.4769.8168.8269.1969.1176,600
Feb 27, 201969.4270.0668.8769.4569.3754,400
Feb 26, 201969.9170.1669.0969.6869.6083,000
Feb 25, 201970.1370.7669.8969.9369.8556,400
Feb 22, 201969.9570.2269.4270.0069.9290,100
Feb 21, 201970.1070.9969.3069.6869.6073,300
Feb 20, 201969.0370.4669.0370.3870.30149,200
Feb 19, 201968.7269.8868.7269.2669.18114,300
Feb 15, 201967.8969.0667.6068.9668.8875,500
Feb 14, 201967.9068.4167.2767.3267.24101,600
Feb 13, 201967.1968.2666.9768.1268.0490,100
Feb 12, 201966.2067.2765.9267.1067.02103,800
Feb 11, 201966.4966.8364.9165.6765.5982,700
Feb 08, 201968.2068.2064.0166.5766.49191,700
Feb 07, 201965.3365.5264.5765.2465.16114,000
Feb 06, 201965.3566.4565.3265.7565.6730,200
Feb 05, 201965.3066.1765.1365.7265.6434,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...