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 29, 2008 11.03 11.08 10.66 10.75 124,218 -0.31(-2.79%)
Aug 28, 2008 10.80 11.06 10.80 11.05 101,618 +0.27(+2.51%)
Aug 27, 2008 10.88 10.97 10.70 10.78 130,016 -0.12(-1.10%)
Aug 26, 2008 10.91 10.95 10.65 10.90 106,611 -0.04(-0.34%)
Aug 25, 2008 11.00 11.09 10.76 10.94 196,258 -0.12(-1.09%)
Aug 22, 2008 11.09 11.20 10.90 11.06 174,846 +0.04(+0.34%)
Aug 21, 2008 11.17 11.23 10.96 11.02 154,396 -0.25(-2.20%)
Aug 20, 2008 11.54 11.81 11.10 11.27 235,602 -0.26(-2.28%)
Aug 19, 2008 11.60 11.72 11.30 11.54 205,879 -0.14(-1.22%)
Aug 18, 2008 11.73 11.91 11.51 11.68 210,227 -0.11(-0.96%)
Aug 15, 2008 12.20 12.20 11.75 11.79 260,679 -0.29(-2.43%)
Aug 14, 2008 12.03 12.30 12.00 12.08 122,904 -0.05(-0.43%)
Aug 13, 2008 11.97 12.23 11.82 12.14 107,565 +0.21(+1.76%)
Aug 12, 2008 11.78 11.94 11.64 11.93 95,292 +0.11(+0.95%)
Aug 11, 2008 11.24 11.87 10.99 11.81 171,705 +0.52(+4.59%)
Aug 08, 2008 11.31 11.74 10.67 11.29 349,188 +0.02(+0.20%)
Aug 07, 2008 11.25 11.32 11.12 11.27 164,580 -0.06(-0.53%)
Aug 06, 2008 11.23 11.51 11.12 11.33 174,150 +0.05(+0.47%)
Aug 05, 2008 11.28 11.47 11.17 11.28 225,596 +0.00(+0.00%)
Aug 04, 2008 11.34 11.36 10.93 11.28 244,368 -0.09(-0.79%)
Aug 01, 2008 11.76 11.84 11.34 11.37 250,157 -0.39(-3.33%)
Jul 31, 2008 11.84 11.99 11.64 11.76 294,044 -0.26(-2.13%)
Jul 30, 2008 11.84 12.03 11.50 12.02 148,635 +0.26(+2.24%)
Jul 29, 2008 11.75 11.92 11.35 11.75 181,141 +0.14(+1.23%)
Jul 28, 2008 11.44 11.96 11.26 11.61 207,961 +0.11(+0.98%)
Jul 25, 2008 10.96 11.87 10.96 11.50 181,847 -0.41(-3.41%)
Jul 24, 2008 12.14 12.17 11.69 11.90 342,461 -0.21(-1.74%)
Jul 23, 2008 12.10 12.15 11.93 12.11 259,657 +0.02(+0.19%)
Jul 22, 2008 11.49 12.09 11.32 12.09 237,631 +0.56(+4.82%)
Jul 21, 2008 11.69 11.82 11.43 11.54 76,157 -0.09(-0.78%)
Jul 18, 2008 11.53 11.74 11.32 11.63 226,353 +0.02(+0.13%)
Jul 17, 2008 11.51 11.69 11.35 11.61 284,503 +0.17(+1.45%)
Jul 16, 2008 10.90 11.52 10.66 11.45 155,884 +0.56(+5.18%)
Jul 15, 2008 10.46 11.27 10.36 10.88 159,818 +0.32(+3.06%)
Jul 14, 2008 11.08 11.08 10.35 10.56 245,821 -0.32(-2.90%)
Jul 11, 2008 10.24 10.88 10.23 10.87 164,519 +0.44(+4.18%)
Jul 10, 2008 10.45 10.69 10.27 10.44 163,065 +0.00(+0.00%)
Jul 09, 2008 10.80 10.99 10.42 10.44 192,313 -0.38(-3.48%)
Jul 08, 2008 10.56 10.87 10.43 10.81 172,613 +0.25(+2.35%)
Jul 07, 2008 10.80 10.87 10.46 10.57 153,166 -0.15(-1.40%)
Jul 04, 2008 10.75 10.90 10.65 10.72 111,374 +0.00(+0.00%)
Jul 03, 2008 10.75 10.90 10.65 10.72 111,374 -0.02(-0.21%)
Jul 02, 2008 10.93 10.94 10.57 10.74 224,785 -0.20(-1.79%)
Jul 01, 2008 10.64 11.02 10.60 10.93 204,127 +0.28(+2.61%)
Jun 30, 2008 10.78 10.96 10.64 10.66 220,007 -0.14(-1.32%)
Jun 27, 2008 11.20 11.27 10.79 10.80 489,558 -0.41(-3.62%)
Jun 26, 2008 11.36 11.44 11.17 11.20 129,470 -0.27(-2.36%)
Jun 25, 2008 11.33 11.54 11.20 11.48 272,017 +0.16(+1.40%)
Jun 24, 2008 11.42 11.61 11.25 11.32 145,693 -0.16(-1.38%)
Jun 23, 2008 11.69 11.82 11.42 11.48 206,772 -0.17(-1.42%)
Jun 20, 2008 12.03 12.17 11.51 11.64 349,147 -0.45(-3.73%)
Jun 19, 2008 11.75 12.11 11.66 12.09 136,365 +0.35(+2.94%)
Jun 18, 2008 11.83 12.01 11.69 11.75 138,267 -0.10(-0.83%)
Jun 17, 2008 11.84 11.96 11.80 11.84 177,048 +0.02(+0.13%)
Jun 16, 2008 11.63 11.90 11.58 11.83 91,556 +0.13(+1.09%)
Jun 13, 2008 11.67 11.87 11.61 11.70 122,969 +0.16(+1.37%)
Jun 12, 2008 11.61 11.66 11.47 11.54 176,654 +0.05(+0.39%)
Jun 11, 2008 11.58 11.66 11.46 11.50 206,800 -0.13(-1.10%)
Jun 10, 2008 11.63 11.74 11.32 11.63 186,152 +0.11(+0.98%)
Jun 09, 2008 11.59 11.62 11.42 11.51 193,697 -0.07(-0.58%)
Jun 06, 2008 11.86 11.87 11.56 11.58 125,506 -0.38(-3.14%)
Jun 05, 2008 11.68 12.02 11.66 11.96 173,568 +0.29(+2.45%)
Jun 04, 2008 11.53 11.85 11.51 11.67 173,466 +0.20(+1.77%)
Jun 03, 2008 11.65 11.65 11.29 11.47 206,846 -0.16(-1.36%)
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.