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 31, 2013 11.66 11.68 11.33 11.35 0 -0.29(-2.49%)
Jul 30, 2013 11.77 11.77 11.62 11.64 0 -0.04(-0.34%)
Jul 29, 2013 11.81 12.02 11.60 11.68 0 -0.13(-1.10%)
Jul 26, 2013 11.89 12.21 11.71 11.81 0 -0.20(-1.67%)
Jul 25, 2013 12.04 12.16 11.88 12.01 0 -0.09(-0.74%)
Jul 24, 2013 12.23 12.36 12.07 12.10 0 -0.03(-0.25%)
Jul 23, 2013 12.36 12.39 12.07 12.13 0 -0.22(-1.78%)
Jul 22, 2013 12.25 12.35 12.25 12.35 0 +0.00(+0.00%)
Jul 19, 2013 12.26 12.35 12.21 12.35 0 +0.07(+0.57%)
Jul 18, 2013 12.35 12.50 12.24 12.28 0 -0.02(-0.16%)
Jul 17, 2013 12.35 12.80 12.24 12.30 64,908 +0.04(+0.33%)
Jul 16, 2013 12.18 12.29 12.10 12.26 0 +0.10(+0.82%)
Jul 15, 2013 12.21 12.22 12.06 12.16 0 -0.06(-0.49%)
Jul 12, 2013 11.98 12.29 11.98 12.22 0 +0.19(+1.58%)
Jul 11, 2013 12.01 12.19 11.91 12.03 0 +0.13(+1.09%)
Jul 10, 2013 11.85 11.94 11.80 11.90 0 +0.01(+0.08%)
Jul 09, 2013 11.58 11.99 11.58 11.89 0 +0.24(+2.06%)
Jul 08, 2013 11.64 11.74 11.52 11.65 70,551 +0.06(+0.52%)
Jul 05, 2013 11.46 11.61 11.35 11.59 0 +0.20(+1.76%)
Jul 03, 2013 11.16 11.45 11.16 11.39 0 +0.13(+1.15%)
Jul 02, 2013 11.04 11.32 10.95 11.26 0 +0.18(+1.62%)
Jul 01, 2013 10.83 11.10 10.78 11.08 0 +0.32(+2.97%)
Jun 28, 2013 10.70 10.89 10.68 10.76 119,765 +0.00(+0.00%)
Jun 27, 2013 10.70 10.80 10.70 10.76 0 +0.12(+1.13%)
Jun 26, 2013 10.61 10.69 10.53 10.64 0 +0.10(+0.95%)
Jun 25, 2013 10.56 10.60 10.42 10.54 0 +0.08(+0.76%)
Jun 24, 2013 10.63 10.66 10.46 10.46 0 -0.32(-2.97%)
Jun 21, 2013 10.71 10.81 10.60 10.78 151,412 +0.12(+1.13%)
Jun 20, 2013 10.83 10.88 10.62 10.66 0 -0.31(-2.83%)
Jun 19, 2013 11.06 11.06 10.95 10.97 0 -0.07(-0.63%)
Jun 18, 2013 10.92 11.12 10.92 11.04 0 +0.17(+1.56%)
Jun 17, 2013 11.10 11.10 10.84 10.87 0 -0.09(-0.82%)
Jun 14, 2013 11.20 11.20 10.96 10.96 0 -0.29(-2.58%)
Jun 13, 2013 11.00 11.30 10.98 11.25 68,013 +0.22(+1.99%)
Jun 12, 2013 11.34 11.51 10.97 11.03 65,832 -0.19(-1.69%)
Jun 11, 2013 11.20 11.37 11.20 11.22 19,118 -0.17(-1.49%)
Jun 10, 2013 11.36 11.46 11.26 11.39 0 +0.06(+0.53%)
Jun 07, 2013 11.36 11.47 11.29 11.33 0 +0.04(+0.35%)
Jun 06, 2013 11.27 11.41 11.07 11.29 68,600 -0.01(-0.09%)
Jun 05, 2013 11.44 11.51 11.28 11.30 0 -0.12(-1.05%)
Jun 04, 2013 11.47 11.51 11.31 11.42 0 -0.07(-0.61%)
Jun 03, 2013 11.34 11.53 11.25 11.49 114,607 +0.14(+1.23%)
May 31, 2013 11.40 11.58 11.23 11.35 91,446 -0.18(-1.56%)
May 30, 2013 11.44 11.62 11.41 11.53 75,666 +0.10(+0.87%)
May 29, 2013 11.58 11.58 11.30 11.43 73,210 -0.20(-1.72%)
May 28, 2013 11.39 11.75 11.37 11.63 124,750 +0.38(+3.38%)
May 24, 2013 11.27 11.33 11.22 11.25 0 -0.10(-0.88%)
May 23, 2013 11.25 11.40 11.12 11.35 0 +0.07(+0.62%)
May 22, 2013 11.60 11.69 11.20 11.28 0 -0.35(-3.01%)
May 21, 2013 11.37 11.69 11.37 11.63 0 +0.09(+0.78%)
May 20, 2013 11.16 11.55 11.12 11.54 0 +0.23(+2.03%)
May 17, 2013 11.19 11.35 10.89 11.31 0 +0.14(+1.25%)
May 16, 2013 11.00 11.25 10.99 11.17 101,852 +0.16(+1.47%)
May 15, 2013 10.91 11.05 10.91 11.01 0 -0.00(-0.02%)
May 13, 2013 10.91 11.04 10.91 11.01 0 +0.03(+0.27%)
May 10, 2013 11.05 11.05 10.79 10.98 0 -0.09(-0.81%)
May 09, 2013 10.86 11.20 10.86 11.07 0 -0.08(-0.72%)
May 08, 2013 11.83 11.99 11.04 11.15 0 +0.31(+2.86%)
May 07, 2013 10.81 10.84 10.71 10.84 0 +0.08(+0.74%)
May 06, 2013 10.71 10.87 10.62 10.76 0 +0.08(+0.75%)
May 03, 2013 10.61 10.73 10.44 10.68 0 +0.24(+2.30%)
May 02, 2013 10.30 10.50 10.27 10.44 0 +0.20(+1.95%)
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.