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 (%)
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%)
Nov 03, 2003 22.12 22.57 22.10 22.11 54,400 -0.04(-0.18%)
Oct 31, 2003 22.60 22.75 22.04 22.15 48,600 -0.42(-1.86%)
Oct 30, 2003 22.40 22.76 22.40 22.57 24,400 +0.01(+0.04%)
Oct 29, 2003 22.30 22.68 21.97 22.56 81,900 +0.23(+1.03%)
Oct 28, 2003 21.65 22.33 21.60 22.33 105,700 +1.00(+4.69%)
Oct 27, 2003 21.05 21.40 21.00 21.33 53,400 +0.49(+2.35%)
Oct 24, 2003 20.95 20.98 20.72 20.84 50,100 -0.17(-0.81%)
Oct 23, 2003 21.00 21.31 21.00 21.01 38,600 -0.16(-0.76%)
Oct 22, 2003 21.37 21.37 21.15 21.17 77,800 -0.23(-1.07%)
Oct 21, 2003 21.30 21.52 21.13 21.40 49,900 +0.29(+1.37%)
Oct 20, 2003 21.30 21.30 20.94 21.11 74,900 -0.37(-1.72%)
Oct 17, 2003 21.51 21.53 21.40 21.48 96,200 -0.03(-0.14%)
Oct 16, 2003 21.45 21.56 21.32 21.51 27,300 +0.06(+0.28%)
Oct 15, 2003 21.29 21.55 21.24 21.45 108,100 +0.20(+0.94%)
Oct 14, 2003 20.90 21.33 20.90 21.25 104,200 +0.25(+1.19%)
Oct 13, 2003 20.75 21.05 20.90 21.00 71,600 +0.25(+1.20%)
Oct 10, 2003 20.90 20.90 20.72 20.75 137,900 +0.00(+0.00%)
Oct 09, 2003 20.80 21.00 20.66 20.75 75,300 +0.06(+0.29%)
Oct 08, 2003 20.57 20.65 20.57 20.69 211,700 +0.19(+0.93%)
Oct 07, 2003 20.30 20.57 20.08 20.50 118,800 +0.25(+1.23%)
Oct 06, 2003 20.20 20.35 20.04 20.25 205,600 +0.10(+0.50%)
Oct 03, 2003 20.35 20.36 20.08 20.15 72,600 +0.28(+1.41%)
Oct 02, 2003 19.90 20.05 19.75 19.87 44,700 -0.16(-0.80%)
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.