Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esterline Technologies Corp (NY: ESL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 27.90 28.10 27.53 27.75 49,800 -0.25(-0.89%)
Jan 29, 2004 27.95 28.25 27.26 28.00 90,500 -0.05(-0.18%)
Jan 28, 2004 28.95 29.10 27.97 28.05 86,100 -1.10(-3.77%)
Jan 27, 2004 28.98 29.44 28.85 29.15 64,500 +0.19(+0.66%)
Jan 26, 2004 29.30 29.30 28.55 28.96 116,200 -0.59(-2.00%)
Jan 23, 2004 28.70 29.55 28.66 29.55 113,000 +0.75(+2.60%)
Jan 22, 2004 28.80 28.96 28.60 28.80 112,200 +0.05(+0.17%)
Jan 21, 2004 28.25 28.75 27.92 28.75 55,700 +0.60(+2.13%)
Jan 20, 2004 28.05 28.25 27.81 28.15 96,700 -0.15(-0.53%)
Jan 16, 2004 28.01 28.70 27.94 28.30 104,200 +0.29(+1.04%)
Jan 15, 2004 28.00 28.28 27.90 28.01 117,600 +0.05(+0.18%)
Jan 14, 2004 27.40 27.96 27.40 27.96 71,300 +0.61(+2.23%)
Jan 13, 2004 27.40 27.40 26.60 27.35 96,100 -0.25(-0.91%)
Jan 12, 2004 27.26 27.60 27.00 27.60 79,700 +0.34(+1.25%)
Jan 09, 2004 27.25 27.40 27.23 27.26 74,200 -0.23(-0.84%)
Jan 08, 2004 27.50 27.63 27.41 27.49 135,700 +0.14(+0.51%)
Jan 07, 2004 27.09 27.35 26.99 27.35 89,400 +0.55(+2.05%)
Jan 06, 2004 27.35 27.40 26.80 26.80 79,000 -0.58(-2.12%)
Jan 05, 2004 26.35 27.38 26.35 27.38 102,400 +1.03(+3.91%)
Jan 02, 2004 26.77 26.79 26.34 26.35 52,400 -0.32(-1.20%)
Dec 31, 2003 27.10 27.20 26.67 26.67 55,800 -0.58(-2.13%)
Dec 30, 2003 27.40 27.60 27.08 27.25 67,600 -0.23(-0.84%)
Dec 29, 2003 26.65 27.56 26.82 27.48 98,400 +0.83(+3.11%)
Dec 26, 2003 26.91 26.94 26.47 26.65 30,600 -0.21(-0.78%)
Dec 24, 2003 27.10 27.22 26.78 26.86 29,900 -0.24(-0.89%)
Dec 23, 2003 26.30 27.10 26.30 27.10 168,000 +1.15(+4.43%)
Dec 22, 2003 26.00 26.00 25.70 25.95 101,700 -0.05(-0.19%)
Dec 19, 2003 25.52 26.00 25.11 26.00 61,300 +0.49(+1.92%)
Dec 18, 2003 25.75 25.86 25.15 25.51 72,000 -0.37(-1.43%)
Dec 17, 2003 25.50 25.88 25.08 25.88 54,800 +0.19(+0.74%)
Dec 16, 2003 25.35 25.71 24.34 25.69 106,400 +0.34(+1.34%)
Dec 15, 2003 25.64 25.99 25.35 25.35 88,800 -0.14(-0.55%)
Dec 12, 2003 25.66 25.78 25.24 25.49 49,000 -0.17(-0.66%)
Dec 11, 2003 25.25 25.75 25.15 25.66 60,300 +0.41(+1.62%)
Dec 10, 2003 24.85 25.50 24.85 25.25 84,200 +0.55(+2.23%)
Dec 09, 2003 24.75 25.29 24.65 24.70 122,300 -0.21(-0.84%)
Dec 08, 2003 24.60 25.63 24.60 24.91 129,000 +0.06(+0.24%)
Dec 05, 2003 24.85 26.02 24.65 24.85 409,900 +1.00(+4.19%)
Dec 04, 2003 23.73 24.14 23.69 23.85 97,400 +0.15(+0.63%)
Dec 03, 2003 23.83 24.13 23.61 23.70 91,500 -0.10(-0.42%)
Dec 02, 2003 23.72 23.80 23.63 23.80 92,100 +0.11(+0.46%)
Dec 01, 2003 23.33 23.79 23.33 23.69 45,300 +0.51(+2.20%)
Nov 28, 2003 23.43 23.45 23.12 23.18 19,100 -0.18(-0.77%)
Nov 26, 2003 23.80 23.84 23.15 23.36 35,700 -0.14(-0.60%)
Nov 25, 2003 23.40 23.52 23.35 23.50 41,100 +0.16(+0.69%)
Nov 24, 2003 23.20 23.35 22.95 23.34 61,400 +0.14(+0.60%)
Nov 21, 2003 23.00 23.20 22.80 23.20 60,800 +0.72(+3.20%)
Nov 20, 2003 22.25 22.51 22.00 22.48 67,000 +0.17(+0.76%)
Nov 19, 2003 21.87 22.62 21.75 22.31 56,400 +0.34(+1.55%)
Nov 18, 2003 22.30 22.51 21.71 21.97 46,700 +0.17(+0.78%)
Nov 17, 2003 22.01 22.01 21.80 21.80 60,800 -0.33(-1.49%)
Nov 14, 2003 22.89 23.23 22.12 22.13 93,300 -0.86(-3.74%)
Nov 13, 2003 23.40 23.40 22.80 22.99 40,900 -0.59(-2.50%)
Nov 12, 2003 22.30 23.58 22.30 23.58 65,500 +1.28(+5.74%)
Nov 11, 2003 22.40 22.40 22.00 22.30 47,100 +0.01(+0.04%)
Nov 10, 2003 23.50 23.50 22.27 22.29 58,900 -1.30(-5.51%)
Nov 07, 2003 23.57 23.75 23.54 23.59 75,600 +0.02(+0.08%)
Nov 06, 2003 22.68 23.53 22.68 23.57 126,900 +0.83(+3.65%)
Nov 05, 2003 22.14 22.75 22.07 22.74 45,400 +0.49(+2.20%)
Nov 04, 2003 22.14 22.35 22.07 22.25 72,800 +0.14(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.