Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sci Inds (NQ: ESIO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.25 15.32 14.93 15.00 209,631 -0.19(-1.24%)
Oct 30, 2006 15.27 15.34 15.11 15.19 250,167 -0.12(-0.76%)
Oct 27, 2006 15.53 15.53 15.17 15.31 486,547 -0.22(-1.43%)
Oct 26, 2006 15.32 15.53 15.07 15.53 273,887 +0.29(+1.87%)
Oct 25, 2006 14.87 15.30 14.87 15.24 342,499 +0.32(+2.17%)
Oct 24, 2006 15.04 15.12 14.74 14.92 356,208 -0.20(-1.29%)
Oct 23, 2006 15.17 15.31 14.87 15.12 164,802 -0.11(-0.69%)
Oct 20, 2006 15.53 15.53 15.16 15.22 528,961 -0.26(-1.70%)
Oct 19, 2006 15.36 15.54 15.26 15.48 276,288 +0.04(+0.24%)
Oct 18, 2006 16.56 16.64 15.19 15.45 1,063,912 -1.09(-6.59%)
Oct 17, 2006 16.66 16.69 16.38 16.54 370,301 -0.17(-0.99%)
Oct 16, 2006 16.37 16.81 16.37 16.70 238,303 +0.15(+0.91%)
Oct 13, 2006 16.39 16.68 16.11 16.55 286,227 +0.18(+1.10%)
Oct 12, 2006 16.14 16.40 15.98 16.37 323,633 +0.34(+2.11%)
Oct 11, 2006 15.69 16.06 15.67 16.03 602,667 +0.33(+2.11%)
Oct 10, 2006 15.89 15.94 15.58 15.70 356,844 -0.21(-1.32%)
Oct 09, 2006 15.78 15.92 15.60 15.91 514,802 +0.15(+0.95%)
Oct 06, 2006 15.82 15.89 15.50 15.76 433,498 -0.05(-0.33%)
Oct 05, 2006 15.58 15.85 15.21 15.81 245,073 +0.19(+1.20%)
Oct 04, 2006 15.22 15.65 15.04 15.63 200,164 +0.34(+2.21%)
Oct 03, 2006 15.19 15.75 15.02 15.29 551,358 +0.09(+0.59%)
Oct 02, 2006 15.45 15.48 15.18 15.20 676,402 -0.29(-1.89%)
Sep 29, 2006 15.85 16.02 15.12 15.49 1,532,761 -1.31(-7.79%)
Sep 28, 2006 16.16 16.90 15.90 16.80 757,558 +0.78(+4.88%)
Sep 27, 2006 15.61 16.28 15.61 16.02 272,820 +0.29(+1.82%)
Sep 26, 2006 15.63 15.78 15.39 15.73 142,589 +0.15(+0.97%)
Sep 25, 2006 15.35 15.64 15.29 15.58 238,809 +0.23(+1.47%)
Sep 22, 2006 15.54 15.68 15.26 15.36 447,829 -0.18(-1.16%)
Sep 21, 2006 15.93 15.94 15.35 15.54 239,386 -0.31(-1.95%)
Sep 20, 2006 15.79 16.07 15.63 15.84 154,213 +0.20(+1.30%)
Sep 19, 2006 16.00 16.03 15.39 15.64 187,117 -0.30(-1.89%)
Sep 18, 2006 15.69 16.02 15.63 15.94 112,813 +0.16(+1.00%)
Sep 15, 2006 15.84 15.99 15.68 15.78 271,253 +0.08(+0.53%)
Sep 14, 2006 15.34 15.98 15.27 15.70 357,424 +0.29(+1.85%)
Sep 13, 2006 15.55 15.55 15.30 15.42 125,742 -0.10(-0.63%)
Sep 12, 2006 14.96 15.52 14.91 15.51 170,162 +0.60(+4.03%)
Sep 11, 2006 14.65 14.93 14.60 14.91 127,856 +0.17(+1.12%)
Sep 08, 2006 14.63 14.76 14.50 14.75 107,329 +0.12(+0.82%)
Sep 07, 2006 14.33 14.87 14.11 14.63 210,773 +0.20(+1.41%)
Sep 06, 2006 14.72 14.77 14.39 14.42 138,716 -0.41(-2.74%)
Sep 05, 2006 14.96 15.02 14.68 14.83 116,925 +0.08(+0.56%)
Sep 01, 2006 15.02 15.15 14.69 14.75 79,361 -0.23(-1.51%)
Aug 31, 2006 15.42 15.48 14.97 14.97 145,948 -0.37(-2.40%)
Aug 30, 2006 14.75 15.64 14.75 15.34 366,529 +0.56(+3.82%)
Aug 29, 2006 14.05 14.84 14.05 14.78 393,359 +0.76(+5.42%)
Aug 28, 2006 13.76 14.13 13.59 14.02 183,057 +0.31(+2.25%)
Aug 25, 2006 13.79 13.95 13.62 13.71 102,462 -0.08(-0.60%)
Aug 24, 2006 13.71 13.81 13.53 13.79 85,165 +0.08(+0.60%)
Aug 23, 2006 13.89 14.14 13.64 13.71 138,340 -0.21(-1.51%)
Aug 22, 2006 13.89 14.08 13.81 13.92 144,566 -0.02(-0.11%)
Aug 21, 2006 13.97 13.99 13.72 13.93 266,885 -0.12(-0.86%)
Aug 18, 2006 14.25 14.26 13.90 14.05 133,252 -0.22(-1.53%)
Aug 17, 2006 14.07 14.28 14.02 14.27 174,140 +0.14(+0.96%)
Aug 16, 2006 13.87 14.18 13.72 14.14 231,421 +0.41(+2.96%)
Aug 15, 2006 13.54 13.86 13.42 13.73 623,619 +0.30(+2.24%)
Aug 14, 2006 13.27 13.48 13.21 13.43 272,870 +0.26(+2.00%)
Aug 11, 2006 13.19 13.26 13.02 13.17 151,762 -0.04(-0.28%)
Aug 10, 2006 13.01 13.35 12.97 13.21 360,050 +0.14(+1.09%)
Aug 09, 2006 13.24 13.30 13.03 13.06 248,557 -0.01(-0.06%)
Aug 08, 2006 13.14 13.34 13.05 13.07 176,805 -0.06(-0.46%)
Aug 07, 2006 13.37 13.38 13.02 13.13 140,226 -0.23(-1.69%)
Aug 04, 2006 13.59 13.78 13.04 13.36 180,319 -0.14(-1.00%)
Aug 03, 2006 13.08 13.62 13.08 13.49 181,432 +0.35(+2.63%)
Aug 02, 2006 13.13 13.24 13.02 13.14 320,914 +0.11(+0.87%)
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.