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, 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%)
Feb 01, 2011 12.59 12.72 12.22 12.53 196,260 -0.01(-0.06%)
Jan 31, 2011 12.23 12.73 12.05 12.54 216,985 +0.38(+3.09%)
Jan 28, 2011 13.49 13.78 12.11 12.16 345,865 +0.29(+2.47%)
Jan 27, 2011 11.96 12.06 11.85 11.87 89,373 -0.09(-0.76%)
Jan 26, 2011 11.79 12.18 11.75 11.96 135,895 +0.26(+2.19%)
Jan 25, 2011 11.56 11.72 11.51 11.70 96,995 +0.12(+1.04%)
Jan 24, 2011 11.28 11.73 11.07 11.58 85,695 +0.30(+2.67%)
Jan 21, 2011 11.57 11.66 11.18 11.28 211,723 -0.23(-2.02%)
Jan 20, 2011 11.55 11.70 11.44 11.51 155,138 -0.14(-1.16%)
Jan 19, 2011 11.99 12.03 11.60 11.65 174,988 -0.38(-3.19%)
Jan 18, 2011 11.99 12.38 11.99 12.03 98,737 -0.01(-0.06%)
Jan 14, 2011 11.87 12.05 11.81 12.04 127,097 +0.21(+1.78%)
Jan 13, 2011 11.81 11.92 11.68 11.83 48,211 +0.05(+0.38%)
Jan 12, 2011 11.80 11.88 11.71 11.78 63,295 +0.08(+0.64%)
Jan 11, 2011 11.69 12.02 11.69 11.71 45,944 +0.06(+0.52%)
Jan 10, 2011 11.56 11.76 11.40 11.65 58,555 +0.01(+0.07%)
Jan 07, 2011 11.90 11.90 11.29 11.64 104,928 -0.21(-1.78%)
Jan 06, 2011 12.01 12.02 11.82 11.85 72,178 -0.17(-1.44%)
Jan 05, 2011 11.88 12.05 11.85 12.02 66,149 +0.16(+1.33%)
Jan 04, 2011 12.63 12.63 11.85 11.87 81,014 -0.69(-5.51%)
Jan 03, 2011 12.14 12.99 12.14 12.56 123,047 +0.50(+4.18%)
Dec 31, 2010 12.23 12.46 12.05 12.05 67,265 -0.19(-1.54%)
Dec 30, 2010 12.15 12.50 12.15 12.24 44,633 +0.05(+0.43%)
Dec 29, 2010 12.13 12.33 12.12 12.19 30,030 +0.08(+0.62%)
Dec 28, 2010 12.63 12.63 12.02 12.11 72,571 -0.50(-3.94%)
Dec 27, 2010 12.16 12.62 12.03 12.61 42,140 +0.39(+3.23%)
Dec 23, 2010 12.37 12.48 12.12 12.22 45,703 -0.17(-1.37%)
Dec 22, 2010 12.48 12.56 12.26 12.39 40,439 -0.10(-0.78%)
Dec 21, 2010 12.60 12.74 12.41 12.48 70,347 -0.07(-0.54%)
Dec 20, 2010 12.36 12.85 12.22 12.55 171,682 +0.32(+2.64%)
Dec 17, 2010 12.11 12.30 11.90 12.23 357,066 +0.18(+1.50%)
Dec 16, 2010 11.66 12.07 11.57 12.05 176,482 +0.43(+3.69%)
Dec 15, 2010 11.55 11.93 11.55 11.62 144,478 +0.05(+0.46%)
Dec 14, 2010 11.51 11.60 11.26 11.57 301,545 +0.11(+0.98%)
Dec 13, 2010 11.59 11.72 11.42 11.45 124,293 -0.12(-1.04%)
Dec 10, 2010 11.45 11.59 11.26 11.57 144,392 +0.09(+0.79%)
Dec 09, 2010 11.58 11.58 11.42 11.48 109,448 +0.03(+0.26%)
Dec 08, 2010 11.56 11.70 11.40 11.45 116,215 -0.04(-0.33%)
Dec 07, 2010 11.54 11.71 11.43 11.49 152,274 +0.07(+0.59%)
Dec 06, 2010 11.42 11.48 11.38 11.42 136,534 -0.03(-0.26%)
Dec 03, 2010 11.42 11.57 11.38 11.45 127,288 -0.02(-0.20%)
Dec 02, 2010 11.39 11.62 11.31 11.48 156,544 +0.14(+1.19%)
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.