NYSE, ESE End of Day and Historical Stock Data [Esco Technologies Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ESE:

14 Aug 25 16:20

LAST: 188.2	CHANGE: 6.18	OPEN: 193.3	HIGH: 194.2	ASK: 64.6	VOLUME: 192.8K
LAST: 188.2	CHG(%): 3.18	PREV: 194.4	LOW: 186.5	BID: 57.3

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	193.3	194.2	186.5	188.2	192.7K
13 Aug 25	201.7	201.7	193.3	194.4	224.1K
12 Aug 25	195.5	200.5	193.3	199.5	214.1K
11 Aug 25	194.3	196.6	190.9	194.2	266.1K
08 Aug 25	174.9	194.2	174.9	193.3	486.9K
07 Aug 25	192.8	192.8	189.3	189.9	145.2K
06 Aug 25	191.6	193.3	188.6	192.0	150.9K
05 Aug 25	194.8	195.0	190.7	191.9	198.5K
04 Aug 25	191.6	194.0	191.6	193.8	171.2K
01 Aug 25	190.6	192.7	188.0	191.5	161.7K

COMPANY PROFILE

Name:
About:	ESCO Technologies Inc. (?ESCO?) is a producer of engineered products and systems sold to customers worldwide, primarily for industrial and commercial applications. ESCO operates in three operating segments which, together with the operating subsidiaries within each segment, are as follows: Communications: Distribution Control Systems, Inc. (?DCSI?) Distribution Control Systems Caribe, Inc. Hexagram, Inc. (?Hexagram?) Nexus Energy Software, Inc. (?Nexus?) Comtrak Technologies, L.L.C. (?Comtrak?) Filtration/Fluid Flow (?Filtration?): Filtertek Inc. Filtertek BV Filtertek do Brasil Industria E Commercio Ltda. Filtertek SA Filtertek De Mexico, S.A. de C.V. PTI Technologies Inc. (?PTI?) VACCO Industries (?VACCO?) TekPackaging LLC RF Shielding and Test (?Test?): ETS-Lindgren L.P. Lindgren RF Enclosures, Inc. ETS-Lindgren OY ETS-Lindgren Limited Beijing Lindgren ElectronMagnetic Technology Co., Ltd. ETS-Lindgren Japan, Inc. ...
Sector:	Consumer Durables
Industry:	Telecommunications Equipment
CUSIP:	296315104
CIK:	0866706

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 23, 1991

Purchase Intraday History
for this symbol from Aug 23, 1991

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	42.63
PEG Ratio:	1.91
EPS Ratio:	4.57
DivYield:	0.54
PtB:	3.94
PtS:	2.41
EBITDA:	108.39M
Shares:	25.82M
Market Cap:	4.859B
52wk range:	113.30 - 201.72

TECHNICALS

MA5:	193.90
MA20:	192.44
MA50:	190.17
MA200:	161.41
STO9:	42.97
RSI14:	45.71
WPR14:	-100.00
MTM14:	-2.63
ROC14:	-0.01
Week High:	201.72
Week Low:	174.92
Month High:	201.72
Month Low:	174.92
Volatility:	5.39