Historical Stock Prices

ESE 
$37.08
*  
0.63
1.67%
Get ESE Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ESE now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 37.69 37.82 37.01 37.08 34,201
07/01/2015 37.46 37.99 37.37 37.71 141,200
06/30/2015 37.37 37.57 37.17 37.41 78,270
06/29/2015 37.87 38.08 37.065 37.24 53,474
06/26/2015 38.41 38.58 37.81 38.11 213,030
06/25/2015 38.35 38.62 37.8 38.32 67,474
06/24/2015 38.31 38.6164 38.12 38.34 90,781
06/23/2015 38.36 38.58 38.01 38.35 94,100
06/22/2015 38.06 38.53 37.8 38.39 72,620
06/19/2015 37.6 38.13 37.51 37.9 112,226
06/18/2015 37.25 37.8 37.1 37.66 61,836
06/17/2015 37.39 37.39 37.1 37.2 32,133
06/16/2015 36.99 37.28 36.74 37.27 41,545
06/15/2015 37.09 37.33 36.42 37.1 55,504
06/12/2015 38.01 38.01 37.32 37.45 34,853
06/11/2015 37.85 38.2 37.65 38.02 50,220
06/10/2015 37.39 38.2 37.37 37.82 59,293
06/09/2015 36.91 37.2 36.72 37.14 24,490
06/08/2015 37.16 37.23 36.83 37 35,275
06/05/2015 37.11 37.29 36.58 37.24 55,416
06/04/2015 37.64 37.64 36.93 37.14 47,104
06/03/2015 37.58 38.01 37.58 37.87 41,378
06/02/2015 37.19 37.83 37.0801 37.55 32,215
06/01/2015 37.4 37.69 36.8 37.28 35,241
05/29/2015 37.64 37.79 36.91 37.3 48,244
05/28/2015 37.74 37.76 37.47 37.68 42,586
05/27/2015 37.65 37.79 37.45 37.7 81,523
05/26/2015 37.83 37.97 37.27 37.58 78,246
05/22/2015 38.22 38.445 37.77 38.03 88,901
05/21/2015 38.11 38.395 38.046 38.26 53,452
05/20/2015 38.18 38.39 38.02 38.17 58,346
05/19/2015 37.95 38.28 37.82 38.2 51,012
05/18/2015 37.69 38.26 37.555 38.18 79,246
05/15/2015 37.95 38.125 37.51 37.79 50,609
05/14/2015 37.39 38.12 37.28 38.04 72,192
05/13/2015 37.03 37.23 36.65 37.19 59,311
05/12/2015 37.03 37.035 36.2 36.89 78,605
05/11/2015 37.25 37.39 36.91 36.99 63,407
05/08/2015 37.26 37.3399 36.83 37.25 123,705
05/07/2015 36.87 37.22 36.77 37.01 66,235
05/06/2015 37.03 37.29 36.34 36.98 102,723
05/05/2015 36.86 37.1 36.32 36.69 75,807
05/04/2015 36.86 37.16 36.58 36.8 54,764
05/01/2015 36.78 36.97 36.28 36.87 63,249
04/30/2015 37.35 37.46 36.63 36.7 89,909
04/29/2015 38.33 38.33 37.59 37.61 66,213
04/28/2015 38.05 38.68 37.81 38.63 45,934
04/27/2015 38.05 38.4 37.65 38.02 107,365
04/24/2015 38.14 38.152 37.82 38.02 38,413
04/23/2015 37.74 38.14 37.63 38.05 51,237
04/22/2015 37.83 37.9625 37.43 37.88 22,026
04/21/2015 38.3 38.44 37.8 37.84 39,850
04/20/2015 37.66 38.375 37.63 38.21 42,052
04/17/2015 38.19 38.19 37.468 37.6 59,406
04/16/2015 39.01 39.23 38.36 38.44 52,107
04/15/2015 38.81 39.26 38.42 39.07 55,793
04/14/2015 38 38.74 38 38.71 77,918
04/13/2015 38 38.35 37.82 37.98 69,904
04/10/2015 37.95 38.25 37.76 38.08 60,829
04/09/2015 38.12 38.45 37.93 37.95 85,923
04/08/2015 38.29 38.48 38.08 38.12 64,858
04/07/2015 38.35 38.56 38.2 38.27 90,543
04/06/2015 38.29 38.61 38.17 38.53 73,945
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?