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 (%)
Aug 31, 2011 11.45 11.52 11.01 11.37 169,325 -0.01(-0.07%)
Aug 30, 2011 11.48 11.48 11.07 11.38 207,160 -0.20(-1.69%)
Aug 29, 2011 11.60 11.70 11.06 11.57 207,741 +0.06(+0.52%)
Aug 26, 2011 10.90 11.56 10.90 11.51 170,559 +0.49(+4.43%)
Aug 25, 2011 11.69 11.91 10.92 11.02 184,438 -0.59(-5.11%)
Aug 24, 2011 11.57 11.81 11.17 11.62 148,787 +0.05(+0.46%)
Aug 23, 2011 10.81 11.62 10.71 11.57 164,855 +0.77(+7.18%)
Aug 22, 2011 10.98 11.25 10.55 10.79 168,882 +0.09(+0.84%)
Aug 19, 2011 10.45 11.15 10.34 10.70 313,712 +0.11(+1.07%)
Aug 18, 2011 11.24 11.33 10.54 10.59 184,492 -1.09(-9.34%)
Aug 17, 2011 11.93 12.11 11.57 11.68 104,396 -0.23(-1.96%)
Aug 16, 2011 11.86 12.07 11.60 11.91 171,827 -0.05(-0.38%)
Aug 15, 2011 11.97 12.08 11.31 11.96 142,157 +0.07(+0.57%)
Aug 12, 2011 12.02 12.08 11.71 11.89 142,280 +0.01(+0.06%)
Aug 11, 2011 11.34 12.13 11.25 11.88 242,142 +0.63(+5.62%)
Aug 10, 2011 11.61 11.87 10.96 11.25 272,512 -0.79(-6.56%)
Aug 09, 2011 12.01 12.99 10.90 12.04 403,305 +0.42(+3.62%)
Aug 08, 2011 12.46 12.87 11.58 11.62 220,465 -1.29(-9.96%)
Aug 05, 2011 13.62 13.62 12.72 12.90 177,266 -0.53(-3.97%)
Aug 04, 2011 13.88 13.94 13.42 13.44 290,391 -0.75(-5.30%)
Aug 03, 2011 14.31 14.46 13.93 14.19 220,047 -0.16(-1.10%)
Aug 02, 2011 14.42 14.53 14.18 14.35 387,637 -0.12(-0.83%)
Aug 01, 2011 14.50 14.61 14.23 14.47 335,652 +0.02(+0.16%)
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%)
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.