Home > Quotes > ESIO > Historical Prices
ESIO

Electro Scientific Industries, Inc. Historical Stock Prices

$11.04
*  
0.17
  negative  
1.56%
Get ESIO Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  10.92  11.12  10.92  11.04 73,459
06/17/2013 11.1 11.1 10.84 10.87 81,021
06/14/2013 11.2 11.2 10.96 10.96 46,658
06/13/2013 11 11.3 10.98 11.25 68,013
06/12/2013 11.34 11.51 10.97 11.03 65,832
06/11/2013 11.2 11.37 11.2 11.22 19,118
06/10/2013 11.36 11.46 11.26 11.39 64,327
06/07/2013 11.36 11.47 11.29 11.33 70,131
06/06/2013 11.27 11.41 11.07 11.29 67,950
06/05/2013 11.44 11.51 11.28 11.3 77,632
06/04/2013 11.47 11.51 11.31 11.42 61,140
06/03/2013 11.34 11.53 11.25 11.49 114,607
05/31/2013 11.4 11.58 11.2305 11.35 91,446
05/30/2013 11.44 11.6167 11.41 11.53 75,179
05/29/2013 11.58 11.58 11.3 11.43 72,963
05/28/2013 11.39 11.75 11.37 11.63 124,750
05/24/2013 11.27 11.33 11.2154 11.25 91,323
05/23/2013 11.25 11.4 11.122 11.35 44,487
05/22/2013 11.6 11.69 11.2 11.28 63,099
05/21/2013 11.37 11.69 11.37 11.63 71,525
05/20/2013 11.16 11.55 11.12 11.54 89,185
05/17/2013 11.19 11.35 10.891 11.31 77,522
05/16/2013 11 11.25 10.99 11.17 101,852
05/15/2013 10.91 11.055 10.91 11.008 66,616
05/14/2013 11.01 11.072 10.95 11 99,851
05/13/2013 10.91 11.035 10.91 11.01 36,593
05/10/2013 11.05 11.05 10.79 10.98 76,597
05/09/2013 10.86 11.2 10.86 11.07 114,054
05/08/2013 11.83 11.99 11.04 11.15 162,360
05/07/2013 10.81 10.84 10.71 10.84 33,462
05/06/2013 10.71 10.87 10.62 10.76 26,992
05/03/2013 10.61 10.75 10.59 10.68 69,196
05/02/2013 10.3 10.5 10.27 10.44 33,627
05/01/2013 10.7 10.765 10.23 10.24 106,869
04/30/2013 10.68 10.8072 10.68 10.78 72,023
04/29/2013 10.64 10.73 10.56 10.6 33,506
04/26/2013 10.77 10.939 10.55 10.56 112,916
04/25/2013 10.73 10.86 10.68 10.77 49,860
04/24/2013 10.56 10.71 10.5401 10.63 124,601
04/23/2013 10.51 10.57 10.34 10.51 102,810
04/22/2013 10.41 10.41 10.2 10.36 141,086
04/19/2013 10.16 10.4699 10.16 10.32 79,883
04/18/2013 10.02 10.4499 9.9 10.09 185,407
04/17/2013 10.28 10.375 9.97 9.97 83,769
04/16/2013 10.56 10.56 10.28 10.4 100,397
04/15/2013 10.83 10.83 10.36 10.45 99,443
04/12/2013 10.78 10.974 10.75 10.94 45,179
04/11/2013 11.03 11.09 10.83 10.87 59,589
04/10/2013 10.61 11.1 10.61 11.01 91,204
04/09/2013 10.8 11.015 10.52 10.54 89,399
04/08/2013 10.83 10.89 10.66 10.75 49,310
04/05/2013 10.75 11.02 10.75 10.89 66,685
04/04/2013 10.78 10.93 10.78 10.91 83,707
04/03/2013 11.16 11.23 10.8 10.8 75,666
04/02/2013 11.16 11.18 10.9 11.09 78,085
04/01/2013 11.07 11.24 10.8 11.07 185,299
03/28/2013 11.47 11.47 11 11.05 133,138
03/27/2013 11.33 11.46 11.2 11.43 25,354
03/26/2013 11.4 11.4 11.26 11.38 25,201
03/25/2013 11.69 11.69 11.17 11.3 47,781
03/22/2013 11.53 11.7 11.47 11.63 48,544
03/21/2013 11.37 11.55 11.24 11.5 112,382
03/20/2013 11 11.5 10.9 11.48 123,053
03/19/2013 11.01 11.0999 10.85 10.95 41,984
03/18/2013 11.01 11.05 10.9 10.95 43,342
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.