Historical Stock Prices

ESE 
$34.96
*  
0.22
 negative 
0.63%
Get ESE Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 34.71 35.2625 34.66 34.96 173,722
04/16/2014 34.45 34.86 34.2 34.74 135,230
04/15/2014 34.14 34.46 33.39 34.21 119,923
04/14/2014 34.34 34.59 33.76 34.11 96,399
04/11/2014 34.43 35.04 33.74 34.02 96,636
04/10/2014 35.08 35.1 34.58 34.7 98,700
04/09/2014 34.95 35.19 34.6 35.06 87,537
04/08/2014 34.92 35.23 34.71 34.9 85,473
04/07/2014 34.54 35.02 34.23 34.91 109,910
04/04/2014 35.36 35.36 34.55 34.65 75,747
04/03/2014 35.18 35.35 34.93 35.12 49,910
04/02/2014 35.1 35.51 34.98 35.16 95,359
04/01/2014 35.17 35.6 34.835 35.1 201,179
03/31/2014 34.43 35.72 34.05 35.19 152,611
03/28/2014 34.9 35.04 34.14 34.18 121,064
03/27/2014 35.25 35.25 34.6 34.88 54,870
03/26/2014 35.99 36.15 35.22 35.26 133,762
03/25/2014 35.98 36.08 35.75 35.86 118,171
03/24/2014 36.04 36.19 35.75 35.88 86,417
03/21/2014 35.99 36.19 35.8475 35.93 212,276
03/20/2014 35.74 36.18 35.51 35.99 64,355
03/19/2014 36.39 36.545 35.59 35.91 89,823
03/18/2014 36.63 36.736 36.23 36.43 218,008
03/17/2014 37.06 37.39 36.56 36.63 103,126
03/14/2014 36.26 36.92 36.12 36.79 93,539
03/13/2014 36.33 36.698 36.22 36.37 100,540
03/12/2014 36.29 36.57 35.8883 36.16 43,470
03/11/2014 36.77 37 36.34 36.51 94,100
03/10/2014 36.49 37.085 36.13 36.74 76,686
03/07/2014 36.67 36.72 36.15 36.52 49,698
03/06/2014 36.21 36.69 36.16 36.44 45,736
03/05/2014 36.46 36.67 36.11 36.27 49,183
03/04/2014 36.11 37.17 35.95 36.52 119,942
03/03/2014 35.62 35.84 34.952 35.59 47,614
02/28/2014 35.59 36.34 35.59 35.84 92,754
02/27/2014 35.22 35.75 35.2 35.49 57,256
02/26/2014 35.29 35.72 35.09 35.34 121,532
02/25/2014 34.68 35.2 34.22 35.19 101,588
02/24/2014 34.4 34.92 34.2101 34.72 48,330
02/21/2014 34.57 34.71 34.18 34.3 54,520
02/20/2014 34.1 34.62 33.91 34.42 37,642
02/19/2014 34.14 34.56 34.01 34.03 62,099
02/18/2014 33.81 34.49 33.74 34.28 72,165
02/14/2014 33.99 34.08 33.55 33.94 84,620
02/13/2014 33.46 34.15 33.255 33.98 72,593
02/12/2014 34.09 34.46 33.56 33.77 87,140
02/11/2014 34 34.25 33.6 34.04 115,848
02/10/2014 34.78 34.78 33.91 33.95 113,690
02/07/2014 34.26 36.27 34.26 34.84 272,596
02/06/2014 33.43 33.4699 33.18 33.35 75,667
02/05/2014 33.19 33.56 32.57 33.21 125,839
02/04/2014 33.34 33.67 32.95 33.38 95,965
02/03/2014 34.8 34.8 33.07 33.17 132,493
01/31/2014 34.75 35.07 34.6 34.9 108,167
01/30/2014 35.28 35.48 35.05 35.26 87,127
01/29/2014 35.16 35.46 34.92 35.09 124,130
01/28/2014 35.28 35.49 35.055 35.47 130,934
01/27/2014 35.19 35.56 34.9 35.16 112,401
01/24/2014 35.25 35.38 34.94 35.19 113,691
01/23/2014 35.39 35.64 35.192 35.56 80,048
01/22/2014 35.56 35.67 35.18 35.49 63,651
01/21/2014 35.61 35.7 35.09 35.42 62,081
01/17/2014 35.78 35.89 35.45 35.48 74,010
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?