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 (%)
Feb 28, 2007 16.54 16.58 16.17 16.18 415,531 -0.20(-1.24%)
Feb 27, 2007 17.04 17.04 16.39 16.39 389,332 -0.81(-4.72%)
Feb 26, 2007 16.43 17.24 16.23 17.20 663,319 +0.80(+4.91%)
Feb 23, 2007 16.33 16.43 16.28 16.39 113,280 -0.02(-0.09%)
Feb 22, 2007 16.49 16.49 16.24 16.41 163,687 -0.05(-0.27%)
Feb 21, 2007 16.42 16.49 16.24 16.45 107,062 -0.01(-0.05%)
Feb 20, 2007 16.32 16.48 16.09 16.46 139,888 +0.14(+0.83%)
Feb 16, 2007 16.24 16.38 16.18 16.33 228,917 +0.08(+0.51%)
Feb 15, 2007 16.20 16.29 16.02 16.24 314,285 +0.06(+0.37%)
Feb 14, 2007 16.24 16.50 16.16 16.18 192,746 +0.02(+0.09%)
Feb 13, 2007 16.15 16.31 16.04 16.17 208,219 +0.02(+0.14%)
Feb 12, 2007 16.19 16.24 15.84 16.15 202,105 +0.05(+0.28%)
Feb 09, 2007 16.13 16.29 15.91 16.10 248,956 +0.00(+0.00%)
Feb 08, 2007 16.14 16.20 15.94 16.10 154,610 -0.10(-0.60%)
Feb 07, 2007 16.01 16.21 15.78 16.20 242,414 +0.26(+1.60%)
Feb 06, 2007 15.94 16.03 15.66 15.94 268,089 +0.05(+0.33%)
Feb 05, 2007 15.81 15.94 15.66 15.89 296,482 +0.17(+1.05%)
Feb 02, 2007 15.83 15.87 15.65 15.72 184,318 -0.02(-0.10%)
Feb 01, 2007 15.89 15.91 15.54 15.74 294,876 -0.05(-0.29%)
Jan 31, 2007 15.49 15.91 14.85 15.78 495,098 +0.22(+1.40%)
Jan 30, 2007 15.97 15.99 15.49 15.57 317,351 -0.41(-2.59%)
Jan 29, 2007 15.74 16.45 15.72 15.98 391,871 +0.24(+1.53%)
Jan 26, 2007 15.77 15.93 15.57 15.74 249,401 -0.03(-0.19%)
Jan 25, 2007 16.12 16.12 15.64 15.77 478,847 -0.27(-1.69%)
Jan 24, 2007 15.46 16.06 15.30 16.04 615,630 +0.57(+3.69%)
Jan 23, 2007 14.80 15.48 14.73 15.47 897,121 +0.86(+5.92%)
Jan 22, 2007 14.75 14.86 14.51 14.60 344,183 -0.18(-1.22%)
Jan 19, 2007 14.82 14.96 14.61 14.78 341,935 +0.00(+0.00%)
Jan 18, 2007 15.02 15.13 14.65 14.78 550,345 -0.30(-1.99%)
Jan 17, 2007 14.79 15.12 14.72 15.09 368,579 +0.25(+1.67%)
Jan 16, 2007 14.72 15.02 14.64 14.84 440,919 +0.20(+1.39%)
Jan 12, 2007 14.70 14.73 14.48 14.63 225,735 -0.01(-0.05%)
Jan 11, 2007 14.63 14.84 14.52 14.64 415,923 +0.11(+0.72%)
Jan 10, 2007 14.16 14.78 14.14 14.54 622,121 +0.24(+1.68%)
Jan 09, 2007 14.05 14.36 13.92 14.30 391,677 +0.24(+1.71%)
Jan 08, 2007 14.39 14.39 14.04 14.05 671,411 -0.35(-2.45%)
Jan 05, 2007 14.48 14.55 14.18 14.41 1,409,161 -1.00(-6.49%)
Jan 04, 2007 14.99 15.46 14.90 15.41 508,616 +0.41(+2.76%)
Jan 03, 2007 15.22 15.47 14.81 14.99 379,246 -0.15(-0.99%)
Dec 29, 2006 15.15 15.34 15.09 15.15 320,296 +0.14(+0.90%)
Dec 28, 2006 14.76 15.18 14.73 15.01 408,798 +0.20(+1.37%)
Dec 27, 2006 14.56 14.82 14.56 14.81 181,927 +0.23(+1.60%)
Dec 26, 2006 14.53 14.76 14.51 14.57 105,410 +0.07(+0.47%)
Dec 22, 2006 14.56 14.60 14.43 14.51 149,937 -0.08(-0.57%)
Dec 21, 2006 14.72 14.72 14.50 14.59 127,525 -0.10(-0.67%)
Dec 20, 2006 14.60 14.81 14.57 14.69 196,490 +0.10(+0.67%)
Dec 19, 2006 14.62 14.75 14.48 14.59 204,401 -0.07(-0.46%)
Dec 18, 2006 14.89 15.03 14.62 14.66 184,603 -0.23(-1.52%)
Dec 15, 2006 14.88 15.10 14.72 14.88 316,060 +0.11(+0.76%)
Dec 14, 2006 14.78 14.98 14.75 14.77 179,287 +0.05(+0.31%)
Dec 13, 2006 14.92 14.93 14.55 14.72 258,057 -0.10(-0.66%)
Dec 12, 2006 14.95 15.03 14.71 14.82 264,784 -0.15(-1.00%)
Dec 11, 2006 15.01 15.13 14.87 14.97 162,101 -0.08(-0.50%)
Dec 08, 2006 14.84 15.16 14.76 15.05 207,864 +0.15(+1.01%)
Dec 07, 2006 14.87 14.96 14.80 14.90 254,416 +0.03(+0.20%)
Dec 06, 2006 14.75 14.90 14.66 14.87 186,402 +0.05(+0.30%)
Dec 05, 2006 14.88 14.97 14.80 14.82 246,421 -0.02(-0.10%)
Dec 04, 2006 14.71 14.99 14.62 14.84 426,748 +0.20(+1.39%)
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.