ESIO

Electro Scientific Industries, Inc. Historical Stock Prices

$9.6
*  
0.10
 negative 
1.03%
Get ESIO Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Miscellaneous
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  9.71  9.73  9.57  9.60 67,876
04/23/2014 9.71 9.73 9.57 9.6 67,876
04/22/2014 9.71 9.88 9.63 9.7 55,300
04/21/2014 9.55 9.86 9.5 9.73 202,255
04/17/2014 9.39 9.55 9.36 9.48 38,550
04/16/2014 9.44 9.4699 9.2601 9.44 61,383
04/15/2014 9.25 9.44 9.135 9.38 84,095
04/14/2014 9.3 9.53 9.2 9.25 67,132
04/11/2014 9.21 9.29 9.122 9.24 80,790
04/10/2014 9.45 9.5 9.24 9.25 173,361
04/09/2014 9.48 9.56 9.42 9.49 59,954
04/08/2014 9.36 9.59 9.34 9.42 144,048
04/07/2014 9.53 9.67 9.3 9.36 104,709
04/04/2014 9.88 9.88 9.58 9.6 118,234
04/03/2014 9.98 9.99 9.78 9.79 64,915
04/02/2014 9.89 10.03 9.82 10.01 71,837
04/01/2014 9.86 9.95 9.75 9.9 136,016
03/31/2014 9.91 9.985 9.8301 9.85 131,640
03/28/2014 9.91 9.98 9.84 9.89 124,862
03/27/2014 9.95 10 9.89 9.91 112,112
03/26/2014 10.24 10.24 9.97 9.97 147,263
03/25/2014 10.18 10.29 10.1 10.14 77,680
03/24/2014 10.26 10.28 9.99 10.15 107,369
03/21/2014 10.09 10.32 10 10.3 271,195
03/20/2014 9.96 10.14 9.95 10.02 90,004
03/19/2014 10.04 10.11 9.97 10.01 97,159
03/18/2014 9.61 10.04 9.55 10.03 266,683
03/17/2014 9.55 9.75 9.51 9.58 112,599
03/14/2014 9.5 9.57 9.47 9.51 45,121
03/13/2014 9.76 9.779 9.48 9.5 60,697
03/12/2014 9.69 9.8 9.64 9.71 53,737
03/11/2014 9.75 9.86 9.67 9.74 71,982
03/10/2014 9.67 9.81 9.55 9.74 59,802
03/07/2014 9.81 9.83 9.59 9.72 101,250
03/06/2014 9.77 9.85 9.66 9.73 43,071
03/05/2014 9.75 9.86 9.69 9.75 53,990
03/04/2014 9.48 9.9699 9.48 9.79 143,357
03/03/2014 9.37 9.58 9.21 9.36 69,254
02/28/2014 9.55 9.6298 9.38 9.43 75,655
02/27/2014 9.28 9.58 9.26 9.51 92,583
02/26/2014 9.27 9.48 9.22 9.35 57,197
02/25/2014 9.24 9.41 9.17 9.29 148,014
02/24/2014 9.27 9.58 9.14 9.29 135,654
02/21/2014 9.33 9.35 9.2 9.24 110,236
02/20/2014 9.18 9.32 9.1 9.28 110,784
02/19/2014 9.44 9.48 9.2 9.2 50,356
02/18/2014 9.35 9.6 9.35 9.5 68,479
02/14/2014 9.36 9.46 9.18 9.43 69,589
02/13/2014 9.09 9.4048 9.02 9.35 50,776
02/12/2014 9.26 9.35 9.16 9.18 110,775
02/11/2014 9.04 9.26 9.04 9.25 154,013
02/10/2014 9.19 9.19 9 9.04 120,406
02/07/2014 9.39 9.428 9.16 9.16 134,304
02/06/2014 9.49 9.49 9.35 9.36 113,981
02/05/2014 9.78 9.78 9.315 9.5 583,105
02/04/2014 10.47 10.52 10.33 10.39 66,307
02/03/2014 10.78 10.8 10.28 10.47 102,266
01/31/2014 10.46 10.95 10.39 10.84 178,959
01/30/2014 10.59 10.85 10.55 10.6 89,326
01/29/2014 10.7 10.8 10.45 10.53 72,102
01/28/2014 10.9 10.9 10.59 10.81 87,987
01/27/2014 10.78 10.99 10.73 10.85 43,827
01/24/2014 11.02 11.09 10.88 10.94 65,275
01/23/2014 11.09 11.14 11.03 11.12 102,471
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?