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 (%)
Apr 29, 2011 12.46 12.48 12.27 12.37 71,240 -0.04(-0.30%)
Apr 28, 2011 12.40 12.58 12.29 12.41 55,404 +0.00(+0.00%)
Apr 27, 2011 12.45 12.54 12.30 12.41 41,170 -0.07(-0.54%)
Apr 26, 2011 11.97 12.66 11.94 12.48 68,464 +0.51(+4.27%)
Apr 25, 2011 11.84 12.00 11.72 11.96 28,618 +0.05(+0.38%)
Apr 21, 2011 11.85 11.92 11.66 11.92 73,389 +0.16(+1.34%)
Apr 20, 2011 11.60 11.79 11.49 11.76 63,020 +0.34(+2.96%)
Apr 19, 2011 11.54 11.54 11.28 11.42 63,826 -0.07(-0.59%)
Apr 18, 2011 11.48 11.59 11.30 11.49 53,567 -0.18(-1.55%)
Apr 15, 2011 11.59 11.78 11.53 11.67 75,742 +0.06(+0.52%)
Apr 14, 2011 11.32 11.66 11.30 11.61 41,129 +0.14(+1.25%)
Apr 13, 2011 11.78 11.78 11.32 11.47 60,911 -0.20(-1.68%)
Apr 12, 2011 11.93 11.99 11.62 11.66 44,527 -0.38(-3.18%)
Apr 11, 2011 12.17 12.22 11.81 12.05 62,305 -0.16(-1.29%)
Apr 08, 2011 12.78 12.78 12.08 12.20 78,104 -0.47(-3.68%)
Apr 07, 2011 12.96 12.96 12.67 12.67 54,025 -0.26(-1.98%)
Apr 06, 2011 12.75 12.98 12.60 12.93 52,181 +0.25(+1.96%)
Apr 05, 2011 12.75 12.85 12.65 12.68 54,602 -0.13(-1.00%)
Apr 04, 2011 12.81 12.86 12.51 12.81 87,264 -0.01(-0.06%)
Apr 01, 2011 13.12 13.12 12.75 12.81 47,699 -0.24(-1.84%)
Mar 31, 2011 13.13 13.13 12.78 13.05 70,410 -0.06(-0.46%)
Mar 30, 2011 13.05 13.16 12.91 13.11 56,383 +0.17(+1.34%)
Mar 29, 2011 12.83 13.14 12.83 12.94 45,658 +0.12(+0.94%)
Mar 28, 2011 13.04 13.24 12.82 12.82 51,235 -0.13(-0.99%)
Mar 25, 2011 12.91 13.51 12.78 12.95 142,115 +0.11(+0.82%)
Mar 24, 2011 12.72 12.91 12.61 12.84 131,895 +0.24(+1.91%)
Mar 23, 2011 12.57 12.74 12.33 12.60 95,558 +0.03(+0.24%)
Mar 22, 2011 12.72 12.72 12.48 12.57 181,220 -0.09(-0.71%)
Mar 21, 2011 12.63 12.67 12.09 12.66 87,805 +0.45(+3.69%)
Mar 18, 2011 12.11 12.23 11.99 12.21 175,665 +0.19(+1.56%)
Mar 17, 2011 12.23 12.23 11.99 12.02 97,969 +0.00(+0.00%)
Mar 16, 2011 11.87 12.16 11.86 12.02 194,427 +0.16(+1.33%)
Mar 15, 2011 11.80 12.36 11.75 11.87 288,793 -0.29(-2.35%)
Mar 14, 2011 12.11 12.51 11.77 12.15 173,153 -0.07(-0.55%)
Mar 11, 2011 12.31 12.42 11.99 12.22 100,973 -0.11(-0.91%)
Mar 10, 2011 12.51 12.51 12.01 12.33 151,770 -0.34(-2.67%)
Mar 09, 2011 12.67 12.75 12.54 12.67 187,535 -0.01(-0.06%)
Mar 08, 2011 12.33 12.84 12.23 12.68 129,158 +0.32(+2.56%)
Mar 07, 2011 12.45 12.48 12.03 12.36 211,522 -0.07(-0.54%)
Mar 04, 2011 12.31 12.45 12.05 12.43 160,606 +0.11(+0.92%)
Mar 03, 2011 11.90 12.39 11.66 12.32 159,902 +0.53(+4.46%)
Mar 02, 2011 11.69 11.90 11.62 11.79 91,998 +0.06(+0.51%)
Mar 01, 2011 11.52 11.77 11.52 11.73 129,239 +0.27(+2.36%)
Feb 28, 2011 11.49 11.60 11.38 11.46 253,397 +0.06(+0.53%)
Feb 25, 2011 11.29 11.47 11.21 11.40 94,373 +0.11(+0.93%)
Feb 24, 2011 11.29 11.38 11.02 11.29 101,124 +0.07(+0.60%)
Feb 23, 2011 11.61 11.65 10.99 11.23 221,957 -0.33(-2.86%)
Feb 22, 2011 11.70 11.76 11.38 11.56 149,008 -0.20(-1.73%)
Feb 18, 2011 11.96 11.96 11.73 11.76 103,168 -0.11(-0.95%)
Feb 17, 2011 11.78 11.96 11.72 11.87 133,851 +0.06(+0.51%)
Feb 16, 2011 11.73 11.86 11.63 11.81 80,659 +0.13(+1.09%)
Feb 15, 2011 12.01 12.08 11.68 11.69 252,896 -0.52(-4.25%)
Feb 14, 2011 12.43 12.43 12.17 12.20 70,708 -0.18(-1.43%)
Feb 11, 2011 12.35 12.41 12.33 12.38 89,707 -0.03(-0.27%)
Feb 10, 2011 12.24 12.48 12.24 12.41 128,010 +0.04(+0.36%)
Feb 09, 2011 12.37 12.46 12.21 12.37 331,361 -0.04(-0.30%)
Feb 08, 2011 12.51 12.78 12.25 12.41 140,206 -0.09(-0.69%)
Feb 07, 2011 12.23 12.52 12.23 12.49 423,919 +0.30(+2.43%)
Feb 04, 2011 12.26 12.38 12.07 12.20 145,990 -0.07(-0.55%)
Feb 03, 2011 12.40 12.42 12.13 12.27 94,442 -0.13(-1.03%)
Feb 02, 2011 12.44 12.54 12.39 12.39 98,556 -0.14(-1.08%)
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.