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 (%)
Feb 27, 2004 25.95 29.39 24.85 27.80 499,800 -0.50(-1.77%)
Feb 26, 2004 27.85 28.57 27.84 28.30 111,100 +0.30(+1.07%)
Feb 25, 2004 27.00 28.00 26.88 28.00 100,600 +1.00(+3.70%)
Feb 24, 2004 27.85 28.10 26.86 27.00 138,700 -1.00(-3.57%)
Feb 23, 2004 28.40 28.52 27.86 28.00 90,500 -0.36(-1.27%)
Feb 20, 2004 28.93 29.10 28.10 28.36 140,200 -0.57(-1.97%)
Feb 19, 2004 29.37 29.67 28.93 28.93 71,000 -0.58(-1.97%)
Feb 18, 2004 29.30 29.63 29.29 29.51 110,200 -0.01(-0.03%)
Feb 17, 2004 29.20 29.52 29.15 29.52 80,700 +0.42(+1.44%)
Feb 13, 2004 29.05 29.25 28.98 29.10 52,200 -0.09(-0.31%)
Feb 12, 2004 29.05 29.42 29.00 29.19 54,400 +0.04(+0.14%)
Feb 11, 2004 29.60 29.62 29.00 29.15 80,300 -0.65(-2.18%)
Feb 10, 2004 29.10 29.80 28.95 29.80 101,500 +0.57(+1.95%)
Feb 09, 2004 29.40 29.53 29.00 29.23 34,400 -0.27(-0.92%)
Feb 06, 2004 28.70 29.50 28.57 29.50 95,900 +0.95(+3.33%)
Feb 05, 2004 27.97 28.68 27.87 28.55 120,700 +0.68(+2.44%)
Feb 04, 2004 28.25 28.25 27.85 27.87 74,500 -0.48(-1.69%)
Feb 03, 2004 27.60 28.37 27.60 28.35 73,500 +0.60(+2.16%)
Feb 02, 2004 27.35 28.21 27.25 27.75 60,800 +0.00(+0.00%)
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%)
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.