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 (%)
Jul 29, 2011 14.20 14.63 13.82 14.45 367,484 +0.01(+0.05%)
Jul 28, 2011 14.56 14.78 14.38 14.44 569,883 -0.10(-0.67%)
Jul 27, 2011 15.38 15.68 13.90 14.54 968,248 +0.01(+0.05%)
Jul 26, 2011 14.57 14.72 14.33 14.53 245,711 -0.06(-0.41%)
Jul 25, 2011 14.69 14.86 14.53 14.59 329,108 -0.30(-2.02%)
Jul 22, 2011 14.99 15.04 14.78 14.89 241,005 -0.06(-0.40%)
Jul 21, 2011 14.75 15.00 14.50 14.95 405,392 +0.23(+1.58%)
Jul 20, 2011 14.69 14.91 14.39 14.72 100,398 +0.05(+0.31%)
Jul 19, 2011 14.33 14.83 14.33 14.67 209,425 +0.52(+3.67%)
Jul 18, 2011 14.13 14.28 13.99 14.15 136,783 -0.12(-0.84%)
Jul 15, 2011 14.39 14.39 14.12 14.27 118,115 -0.07(-0.47%)
Jul 14, 2011 14.61 14.64 14.24 14.34 176,331 -0.20(-1.34%)
Jul 13, 2011 14.42 14.66 14.36 14.54 206,943 +0.25(+1.74%)
Jul 12, 2011 14.30 14.63 14.21 14.29 293,698 -0.03(-0.21%)
Jul 11, 2011 14.36 14.53 14.27 14.32 164,064 -0.24(-1.65%)
Jul 08, 2011 14.33 14.60 14.26 14.56 135,831 +0.00(+0.00%)
Jul 07, 2011 14.43 14.69 14.30 14.56 189,377 +0.27(+1.90%)
Jul 06, 2011 14.27 14.36 14.19 14.29 332,473 -0.05(-0.32%)
Jul 05, 2011 14.33 14.37 14.14 14.33 457,314 -0.14(-0.94%)
Jul 01, 2011 14.54 14.78 14.20 14.47 394,803 -0.05(-0.31%)
Jun 30, 2011 14.45 14.58 14.37 14.51 317,480 +0.14(+0.99%)
Jun 29, 2011 14.10 14.48 13.95 14.37 396,358 +0.29(+2.03%)
Jun 28, 2011 13.60 14.29 13.55 14.08 553,169 +0.50(+3.65%)
Jun 27, 2011 13.28 13.76 13.23 13.59 308,653 +0.22(+1.63%)
Jun 24, 2011 13.38 13.54 13.16 13.37 1,261,822 +0.03(+0.23%)
Jun 23, 2011 12.65 13.47 12.62 13.34 241,339 +0.50(+3.92%)
Jun 22, 2011 12.84 12.92 12.69 12.84 150,259 -0.10(-0.76%)
Jun 21, 2011 12.46 13.02 12.14 12.93 126,167 +0.59(+4.75%)
Jun 20, 2011 12.41 12.55 12.20 12.35 130,405 +0.08(+0.67%)
Jun 17, 2011 12.49 12.67 12.14 12.27 192,693 -0.09(-0.73%)
Jun 16, 2011 12.37 12.72 12.13 12.36 250,340 +0.02(+0.12%)
Jun 15, 2011 12.17 12.73 11.99 12.34 231,878 -0.02(-0.12%)
Jun 14, 2011 11.66 12.45 11.66 12.36 286,653 +0.85(+7.39%)
Jun 13, 2011 12.28 12.33 11.44 11.51 228,498 -0.74(-6.08%)
Jun 10, 2011 12.70 12.78 12.06 12.25 122,676 -0.55(-4.29%)
Jun 09, 2011 12.82 13.06 12.69 12.80 142,956 +0.06(+0.47%)
Jun 08, 2011 12.60 12.93 12.41 12.74 200,226 +0.12(+0.95%)
Jun 07, 2011 12.14 12.67 12.14 12.62 116,720 +0.48(+3.97%)
Jun 06, 2011 12.36 12.64 12.05 12.14 99,769 -0.19(-1.53%)
Jun 03, 2011 12.60 12.76 12.15 12.33 102,970 -0.74(-5.70%)
May 24, 2011 13.14 13.35 13.05 13.07 86,086 -0.04(-0.29%)
May 23, 2011 12.98 13.33 12.93 13.11 119,686 -0.17(-1.25%)
May 20, 2011 13.21 13.61 13.13 13.27 140,617 -0.04(-0.28%)
May 19, 2011 13.28 13.41 13.09 13.31 289,160 -0.04(-0.28%)
May 18, 2011 12.99 13.61 12.71 13.35 262,146 +0.37(+2.84%)
May 17, 2011 13.16 13.21 12.84 12.98 96,735 -0.31(-2.32%)
May 16, 2011 13.23 13.60 13.19 13.29 162,161 -0.40(-2.91%)
May 13, 2011 14.09 14.21 13.60 13.69 137,552 -0.47(-3.29%)
May 12, 2011 13.77 14.33 13.71 14.15 123,389 +0.27(+1.95%)
May 11, 2011 14.45 15.03 13.82 13.88 318,124 +0.08(+0.60%)
May 10, 2011 13.12 13.86 13.12 13.80 148,104 +0.77(+5.89%)
May 09, 2011 13.13 13.13 12.78 13.03 86,437 -0.15(-1.14%)
May 06, 2011 13.01 13.33 12.95 13.18 172,976 +0.26(+2.04%)
May 05, 2011 12.82 13.06 12.75 12.92 101,086 +0.07(+0.53%)
May 04, 2011 12.26 12.96 12.20 12.85 200,395 +0.60(+4.91%)
May 03, 2011 11.95 12.42 11.71 12.25 203,329 +0.29(+2.45%)
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.