Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Esco Technologies Inc (NY: ESE )

102.25 +0.03 (+0.03%)
Streaming Delayed Price Updated: 11:32 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 102.08 103.12 102.08 102.22 129,418 -0.08(-0.08%)
Feb 20, 2024 103.34 104.41 101.88 102.30 216,761 -2.46(-2.35%)
Feb 16, 2024 103.51 105.44 102.88 104.76 178,280 +1.00(+0.96%)
Feb 15, 2024 100.69 103.95 100.69 103.76 155,754 +3.57(+3.56%)
Feb 14, 2024 98.80 100.24 97.70 100.19 105,004 +2.68(+2.75%)
Feb 13, 2024 97.62 98.90 96.69 97.51 149,353 -2.62(-2.62%)
Feb 12, 2024 98.05 100.67 97.98 100.13 176,913 +2.39(+2.45%)
Feb 09, 2024 102.16 102.66 97.66 97.74 232,079 -6.10(-5.87%)
Feb 08, 2024 102.30 103.85 101.40 103.84 171,581 +1.15(+1.12%)
Feb 07, 2024 103.07 103.66 102.36 102.69 111,286 -0.30(-0.29%)
Feb 06, 2024 101.66 103.21 101.66 102.99 71,096 +0.74(+0.72%)
Feb 05, 2024 103.69 103.90 102.25 102.25 61,724 -2.67(-2.54%)
Feb 02, 2024 102.18 105.08 102.18 104.92 121,287 +1.38(+1.33%)
Feb 01, 2024 102.89 103.82 101.82 103.54 97,297 +1.67(+1.64%)
Jan 31, 2024 104.81 104.81 101.49 101.87 103,125 -2.63(-2.52%)
Jan 30, 2024 104.43 105.19 104.42 104.50 46,652 -0.42(-0.40%)
Jan 29, 2024 102.73 104.94 102.18 104.92 98,313 +1.72(+1.67%)
Jan 26, 2024 105.45 105.45 103.10 103.20 94,569 -1.38(-1.32%)
Jan 25, 2024 106.90 107.07 103.53 104.58 124,110 -0.90(-0.85%)
Jan 24, 2024 106.76 106.76 104.71 105.48 97,295 -0.18(-0.17%)
Jan 23, 2024 105.73 106.20 104.81 105.66 116,846 +1.00(+0.96%)
Jan 22, 2024 103.18 104.72 103.17 104.66 108,163 +2.54(+2.49%)
Jan 19, 2024 101.12 102.26 99.71 102.12 82,313 +1.43(+1.42%)
Jan 18, 2024 100.64 101.25 100.06 100.69 80,423 +0.70(+0.70%)
Jan 17, 2024 99.84 100.53 99.29 99.99 111,499 -0.68(-0.68%)
Jan 16, 2024 101.55 102.03 100.08 100.67 86,971 -1.88(-1.83%)
Jan 12, 2024 103.44 103.44 102.19 102.55 69,262 +0.54(+0.53%)
Jan 11, 2024 101.18 102.04 100.19 102.01 123,228 +0.68(+0.67%)
Jan 10, 2024 101.17 101.83 100.64 101.33 216,571 +0.16(+0.16%)
Jan 09, 2024 101.76 101.81 100.58 101.17 111,659 -1.88(-1.82%)
Jan 08, 2024 103.24 103.35 101.95 103.05 111,535 -0.76(-0.73%)
Jan 05, 2024 106.99 107.80 103.80 103.81 146,119 -5.36(-4.91%)
Jan 04, 2024 111.05 111.24 109.08 109.17 78,697 -1.84(-1.66%)
Jan 03, 2024 114.77 114.77 110.93 111.01 109,106 -4.08(-3.55%)
Jan 02, 2024 115.84 116.77 114.30 115.09 92,213 -1.86(-1.59%)
Dec 29, 2023 118.10 118.13 116.87 116.95 53,749 -0.81(-0.69%)
Dec 28, 2023 117.36 118.23 116.96 117.76 64,305 -0.07(-0.06%)
Dec 27, 2023 117.87 118.52 117.24 117.83 55,491 +0.28(+0.24%)
Dec 26, 2023 116.46 117.77 115.52 117.55 72,681 +1.63(+1.41%)
Dec 22, 2023 115.89 116.44 114.94 115.92 68,369 +0.89(+0.77%)
Dec 21, 2023 114.14 115.32 113.77 115.03 66,869 +1.42(+1.25%)
Dec 20, 2023 114.43 116.74 113.48 113.61 87,795 -1.14(-0.99%)
Dec 19, 2023 114.46 115.18 113.60 114.75 110,762 +0.99(+0.87%)
Dec 18, 2023 114.20 114.61 112.88 113.76 79,321 +0.15(+0.13%)
Dec 15, 2023 115.61 115.61 112.31 113.61 442,117 +0.26(+0.23%)
Dec 14, 2023 111.58 113.60 110.51 113.35 115,156 +3.65(+3.32%)
Dec 13, 2023 108.81 110.59 107.31 109.70 118,469 +1.14(+1.05%)
Dec 12, 2023 107.92 109.23 107.05 108.56 88,747 +1.01(+0.94%)
Dec 11, 2023 106.54 107.83 106.31 107.56 65,863 +1.19(+1.12%)
Dec 08, 2023 105.52 106.47 105.32 106.37 67,925 +0.99(+0.94%)
Dec 07, 2023 105.26 105.48 104.04 105.38 95,650 +0.58(+0.55%)
Dec 06, 2023 106.33 107.36 104.79 104.80 86,656 -0.73(-0.69%)
Dec 05, 2023 107.22 107.91 105.33 105.53 63,500 -1.75(-1.63%)
Dec 04, 2023 105.29 107.64 105.29 107.28 78,035 +1.22(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.