기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
ESCO Technologies Inc | ESE | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
107.16 | 105.525 | 107.72 | 107.28 | 105.48 |
ESE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 104.13 | 107.72 | 101.32 | 103.69 | 169,937 | 3.15 | 3.03% |
1개월 | 103.92 | 107.72 | 97.11 | 102.27 | 146,871 | 3.36 | 3.23% |
3개월 | 102.16 | 107.72 | 96.69 | 102.00 | 148,106 | 5.12 | 5.01% |
6개월 | 100.46 | 118.60 | 96.69 | 103.77 | 118,276 | 6.82 | 6.79% |
1년 | 95.13 | 118.60 | 89.46 | 102.26 | 104,834 | 12.15 | 12.77% |
3년 | 109.50 | 118.60 | 60.0337 | 89.60 | 104,686 | -2.22 | -2.03% |
5년 | 75.38 | 118.60 | 60.0337 | 89.06 | 109,201 | 31.90 | 42.32% |
ESE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 107.28 | 1.80 | 1.71% | 107.16 | 107.72 | 105.525 | 129,715 |
03 5월(5) 2024 | 105.48 | 3.31 | 3.24% | 103.20 | 105.585 | 102.49 | 195,844 |
02 5월(5) 2024 | 102.17 | 0.72 | 0.71% | 101.68 | 103.50 | 101.45 | 173,315 |
01 5월(5) 2024 | 101.45 | -2.61 | -2.51% | 103.02 | 104.185 | 101.32 | 147,730 |
30 4월(4) 2024 | 104.06 | -1.28 | -1.22% | 105.93 | 106.55 | 104.02 | 240,477 |
27 4월(4) 2024 | 105.34 | 1.06 | 1.02% | 104.13 | 105.44 | 104.13 | 92,317 |
26 4월(4) 2024 | 104.28 | 0.00 | 0.00% | 103.09 | 104.28 | 102.535 | 109,952 |
25 4월(4) 2024 | 104.28 | -0.34 | -0.32% | 103.77 | 105.05 | 103.60 | 173,570 |
24 4월(4) 2024 | 104.62 | 2.90 | 2.85% | 102.06 | 104.81 | 101.77 | 166,498 |
23 4월(4) 2024 | 101.72 | 0.80 | 0.79% | 101.22 | 102.38 | 100.15 | 153,785 |
20 4월(4) 2024 | 100.92 | 2.24 | 2.27% | 98.77 | 101.21 | 98.77 | 201,831 |
19 4월(4) 2024 | 98.68 | 1.42 | 1.46% | 97.38 | 99.46 | 97.215 | 229,614 |
18 4월(4) 2024 | 97.26 | -1.62 | -1.64% | 99.48 | 100.02 | 97.11 | 134,770 |
17 4월(4) 2024 | 98.88 | -1.34 | -1.34% | 99.50 | 100.42 | 98.44 | 192,409 |
16 4월(4) 2024 | 100.22 | -1.28 | -1.26% | 102.32 | 102.525 | 100.00 | 134,014 |
13 4월(4) 2024 | 101.50 | -2.29 | -2.21% | 102.87 | 103.67 | 101.10 | 85,367 |
12 4월(4) 2024 | 103.79 | 1.56 | 1.53% | 102.29 | 104.18 | 102.03 | 86,390 |
11 4월(4) 2024 | 102.23 | -2.32 | -2.22% | 102.21 | 102.90 | 101.00 | 123,652 |
10 4월(4) 2024 | 104.55 | 0.13 | 0.12% | 104.59 | 105.14 | 103.61 | 74,310 |
09 4월(4) 2024 | 104.42 | 0.89 | 0.86% | 104.08 | 104.64 | 103.445 | 109,072 |
06 4월(4) 2024 | 103.53 | -0.47 | -0.45% | 103.92 | 105.20 | 101.775 | 112,494 |