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 (%)
Apr 30, 2004 25.12 25.12 24.55 24.75 88,300 -0.25(-1.00%)
Apr 29, 2004 24.68 25.03 24.16 25.00 72,000 +0.40(+1.63%)
Apr 28, 2004 25.35 25.35 24.60 24.60 57,400 -0.90(-3.53%)
Apr 27, 2004 25.00 25.77 25.00 25.50 75,100 +0.50(+2.00%)
Apr 26, 2004 25.13 25.50 24.79 25.00 69,500 -0.23(-0.91%)
Apr 23, 2004 25.45 25.47 25.04 25.23 89,100 -0.07(-0.28%)
Apr 22, 2004 25.00 25.73 25.00 25.30 78,500 +0.19(+0.76%)
Apr 21, 2004 24.13 25.15 24.10 25.11 62,300 +1.08(+4.49%)
Apr 20, 2004 25.09 25.46 24.03 24.03 66,900 -0.96(-3.84%)
Apr 19, 2004 24.67 24.99 24.11 24.99 78,800 +0.22(+0.89%)
Apr 16, 2004 24.78 25.56 24.60 24.77 61,700 +0.00(+0.00%)
Apr 15, 2004 25.01 25.23 24.65 24.77 35,900 -0.14(-0.56%)
Apr 14, 2004 25.00 25.42 24.52 24.91 36,200 -0.08(-0.32%)
Apr 13, 2004 25.66 25.66 24.79 24.99 42,200 -0.52(-2.04%)
Apr 12, 2004 25.90 25.93 25.43 25.51 41,700 -0.29(-1.12%)
Apr 08, 2004 25.96 26.45 25.76 25.80 69,100 -0.01(-0.04%)
Apr 07, 2004 25.98 26.10 25.37 25.81 53,400 -0.08(-0.31%)
Apr 06, 2004 25.98 26.24 25.70 25.89 66,700 -0.07(-0.27%)
Apr 05, 2004 25.60 26.07 25.34 25.96 63,500 +0.22(+0.85%)
Apr 02, 2004 25.33 26.12 25.33 25.74 72,900 +0.61(+2.43%)
Apr 01, 2004 24.95 25.57 24.90 25.13 57,300 +0.28(+1.13%)
Mar 31, 2004 24.90 25.16 24.45 24.85 100,000 -0.19(-0.76%)
Mar 30, 2004 24.63 25.08 24.50 25.04 78,800 +0.31(+1.25%)
Mar 29, 2004 24.20 25.18 24.19 24.73 96,500 +0.66(+2.74%)
Mar 26, 2004 24.00 24.34 23.95 24.07 55,200 -0.03(-0.12%)
Mar 25, 2004 23.85 24.22 23.72 24.10 105,400 +0.15(+0.63%)
Mar 24, 2004 23.56 24.15 23.00 23.95 133,000 +0.54(+2.31%)
Mar 23, 2004 23.70 23.82 23.41 23.41 165,200 -0.14(-0.59%)
Mar 22, 2004 24.50 24.60 23.45 23.55 168,300 -0.95(-3.88%)
Mar 19, 2004 24.65 24.88 24.20 24.50 78,700 +0.00(+0.00%)
Mar 18, 2004 24.33 24.74 24.17 24.50 105,400 +0.24(+0.99%)
Mar 17, 2004 24.75 25.00 24.20 24.26 139,300 -0.49(-1.98%)
Mar 16, 2004 24.77 25.00 24.53 24.75 70,400 -0.02(-0.08%)
Mar 15, 2004 25.20 25.32 24.28 24.77 86,000 -0.79(-3.09%)
Mar 12, 2004 24.90 25.56 24.65 25.56 91,800 +0.55(+2.20%)
Mar 11, 2004 25.37 25.74 24.80 25.01 129,900 -0.26(-1.03%)
Mar 10, 2004 25.90 25.90 25.15 25.27 98,400 -0.63(-2.43%)
Mar 09, 2004 26.50 26.50 25.57 25.90 113,900 -0.40(-1.52%)
Mar 08, 2004 27.50 27.50 26.19 26.30 78,200 -1.35(-4.88%)
Mar 05, 2004 27.05 27.65 26.97 27.65 69,300 +0.50(+1.84%)
Mar 04, 2004 27.55 27.60 26.93 27.15 74,100 -0.45(-1.63%)
Mar 03, 2004 27.29 27.75 26.81 27.60 105,300 +0.06(+0.22%)
Mar 02, 2004 27.70 27.75 27.22 27.54 105,500 -0.25(-0.90%)
Mar 01, 2004 27.80 27.85 27.20 27.79 116,600 -0.01(-0.04%)
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%)
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%)
Oct 01, 2003 19.44 20.13 19.44 20.03 64,900 +0.74(+3.84%)
Sep 30, 2003 19.32 19.65 18.60 19.29 74,200 -0.13(-0.67%)
Sep 29, 2003 18.98 19.42 18.70 19.42 37,300 +0.62(+3.30%)
Sep 26, 2003 19.09 19.10 18.80 18.80 37,800 -0.19(-1.00%)
Sep 25, 2003 19.38 19.74 18.98 18.99 48,000 -0.39(-2.01%)
Sep 24, 2003 19.85 20.00 19.40 19.38 36,900 -0.62(-3.10%)
Sep 23, 2003 20.40 20.29 19.89 20.00 62,200 -0.40(-1.96%)
Sep 22, 2003 20.44 20.62 20.30 20.40 55,100 -0.10(-0.49%)
Sep 19, 2003 21.95 21.95 20.50 20.50 123,400 +0.03(+0.15%)
Sep 18, 2003 19.90 20.47 19.90 20.47 63,100 +0.49(+2.45%)
Sep 17, 2003 20.20 20.32 19.83 19.98 29,300 -0.27(-1.33%)
Sep 16, 2003 19.45 20.25 19.45 20.25 68,400 +0.90(+4.65%)
Sep 15, 2003 19.35 19.60 19.35 19.35 48,600 +0.05(+0.26%)
Sep 12, 2003 19.57 19.75 19.30 19.30 68,000 -0.35(-1.78%)
Sep 11, 2003 19.19 20.15 19.10 19.65 54,700 +0.46(+2.40%)
Sep 10, 2003 19.95 20.02 19.19 19.19 104,700 -0.87(-4.34%)
Sep 09, 2003 20.36 20.52 20.04 20.06 103,700 -0.40(-1.96%)
Sep 08, 2003 20.35 20.65 19.92 20.46 77,200 +0.12(+0.59%)
Sep 05, 2003 21.15 21.44 20.00 20.34 113,500 -0.86(-4.06%)
Sep 04, 2003 20.35 21.30 20.30 21.20 117,600 +0.85(+4.18%)
Sep 03, 2003 20.15 20.35 20.13 20.35 46,700 +0.20(+0.99%)
Sep 02, 2003 19.89 20.26 19.49 20.15 47,100 +0.39(+1.97%)
Aug 29, 2003 19.20 19.86 19.20 19.76 29,300 +0.70(+3.67%)
Aug 28, 2003 19.00 19.17 18.90 19.06 42,600 +0.12(+0.63%)
Aug 27, 2003 19.10 19.20 18.94 18.94 46,400 -0.16(-0.84%)
Aug 26, 2003 19.16 19.25 18.85 19.10 56,200 -0.16(-0.83%)
Aug 25, 2003 19.23 19.64 18.73 19.26 33,900 +0.03(+0.16%)
Aug 22, 2003 19.75 19.75 19.08 19.23 47,300 -0.52(-2.63%)
Aug 21, 2003 19.73 19.75 19.50 19.75 45,500 +0.05(+0.25%)
Aug 20, 2003 19.74 19.74 19.49 19.70 37,200 -0.04(-0.20%)
Aug 19, 2003 19.33 19.74 18.85 19.74 54,000 +0.29(+1.49%)
Aug 18, 2003 18.47 19.45 18.30 19.45 75,900 +1.31(+7.22%)
Aug 15, 2003 18.35 18.50 18.14 18.14 12,300 -0.11(-0.60%)
Aug 14, 2003 18.20 18.30 17.99 18.25 16,100 +0.15(+0.83%)
Aug 13, 2003 18.30 18.30 17.82 18.10 35,700 -0.20(-1.09%)
Aug 12, 2003 18.10 18.35 17.65 18.30 37,800 +0.30(+1.67%)
Aug 11, 2003 17.76 18.25 17.55 18.00 36,600 +0.10(+0.56%)
Aug 08, 2003 17.71 18.18 17.55 17.90 37,200 +0.23(+1.30%)
Aug 07, 2003 17.92 17.96 17.40 17.67 44,700 -0.25(-1.40%)
Aug 06, 2003 18.25 18.40 17.75 17.92 40,700 -0.49(-2.66%)
Aug 05, 2003 18.60 18.65 18.34 18.41 42,300 -0.14(-0.75%)
Aug 04, 2003 18.75 18.93 18.55 18.55 43,500 -0.20(-1.07%)
Aug 01, 2003 19.05 19.11 18.12 18.75 47,200 -0.40(-2.09%)
Jul 31, 2003 18.85 19.35 18.84 19.15 27,400 +0.33(+1.75%)
Jul 30, 2003 18.65 19.00 18.33 18.82 40,700 +0.27(+1.46%)
Jul 29, 2003 18.65 18.98 18.37 18.55 20,900 +0.00(+0.00%)
Jul 28, 2003 18.78 19.35 18.55 18.55 31,100 -0.23(-1.22%)
Jul 25, 2003 18.35 19.03 18.30 18.78 39,300 +0.41(+2.23%)
Jul 24, 2003 18.82 19.06 18.34 18.37 31,500 -0.30(-1.61%)
Jul 23, 2003 18.37 18.85 18.35 18.67 19,800 +0.30(+1.63%)
Jul 22, 2003 18.35 18.56 18.25 18.37 26,500 +0.11(+0.60%)
Jul 21, 2003 18.40 18.50 18.04 18.26 33,900 -0.24(-1.30%)
Jul 18, 2003 18.06 18.50 17.90 18.50 32,700 +0.35(+1.93%)
Jul 17, 2003 18.82 18.87 18.15 18.15 32,700 -0.87(-4.57%)
Jul 16, 2003 18.85 19.15 18.59 19.02 22,200 +0.22(+1.17%)
Jul 15, 2003 18.70 18.86 18.37 18.80 62,900 +0.30(+1.62%)
Jul 14, 2003 18.20 18.65 18.16 18.50 39,100 +0.35(+1.93%)
Jul 11, 2003 18.20 18.47 17.88 18.15 29,400 +0.03(+0.17%)
Jul 10, 2003 18.45 18.58 17.80 18.12 46,800 -0.53(-2.84%)
Jul 09, 2003 17.90 18.67 17.75 18.65 94,900 +0.65(+3.61%)
Jul 08, 2003 17.34 18.00 17.27 18.00 92,000 +0.65(+3.75%)
Jul 07, 2003 18.00 18.00 17.35 17.35 58,200 -0.58(-3.23%)
Jul 03, 2003 17.95 18.10 17.75 17.93 31,400 -0.07(-0.39%)
Jul 02, 2003 17.28 18.00 17.05 18.00 70,000 +0.77(+4.47%)
Jul 01, 2003 17.41 17.46 17.06 17.23 88,200 -0.18(-1.03%)
Jun 30, 2003 18.00 18.15 17.41 17.41 83,800 -0.54(-3.01%)
Jun 27, 2003 17.90 18.25 17.73 17.95 57,500 +0.10(+0.56%)
Jun 26, 2003 18.00 18.12 17.81 17.85 76,600 -0.18(-1.00%)
Jun 25, 2003 18.00 18.15 17.95 18.03 78,500 +0.03(+0.17%)
Jun 24, 2003 18.35 18.50 17.90 18.00 78,300 -0.43(-2.33%)
Jun 23, 2003 18.90 18.95 18.37 18.43 37,200 -0.57(-3.00%)
Jun 20, 2003 19.10 19.16 18.90 19.00 45,000 +0.00(+0.00%)
Jun 19, 2003 19.15 19.25 18.95 19.00 50,400 -0.20(-1.04%)
Jun 18, 2003 19.15 19.24 18.95 19.20 35,500 +0.03(+0.16%)
Jun 17, 2003 19.20 19.30 18.98 19.17 39,500 +0.01(+0.05%)
Jun 16, 2003 19.00 19.21 18.80 19.16 51,500 +0.16(+0.84%)
Jun 13, 2003 18.70 19.10 18.64 19.00 55,900 +0.50(+2.70%)
Jun 12, 2003 19.00 19.08 18.39 18.50 46,200 -0.49(-2.58%)
Jun 11, 2003 18.17 18.99 18.00 18.99 67,800 +0.69(+3.77%)
Jun 10, 2003 17.90 18.30 17.89 18.30 53,700 +0.40(+2.23%)
Jun 09, 2003 18.00 18.32 17.87 17.90 40,200 -0.44(-2.40%)
Jun 06, 2003 18.55 19.00 18.34 18.34 57,600 -0.06(-0.33%)
Jun 05, 2003 18.05 18.70 18.05 18.40 76,900 +0.40(+2.22%)
Jun 04, 2003 17.75 18.15 17.75 18.00 75,900 +0.25(+1.41%)
Jun 03, 2003 17.16 17.75 17.00 17.75 169,800 +0.49(+2.84%)
Jun 02, 2003 18.05 18.10 17.25 17.26 44,600 -0.59(-3.31%)
May 30, 2003 17.75 18.20 17.40 17.85 109,300 +0.85(+5.00%)
May 29, 2003 16.72 17.05 16.72 17.00 63,000 +0.38(+2.29%)
May 28, 2003 16.55 17.00 16.40 16.62 52,600 +0.17(+1.03%)
May 27, 2003 16.25 16.64 16.17 16.45 44,500 +0.30(+1.86%)
May 23, 2003 16.15 16.43 15.94 16.15 33,400 +0.04(+0.25%)
May 22, 2003 16.30 16.35 15.80 16.11 75,400 -0.09(-0.56%)
May 21, 2003 16.40 16.40 15.95 16.20 39,100 -0.20(-1.22%)
May 20, 2003 16.25 16.50 16.22 16.40 39,000 +0.13(+0.80%)
May 19, 2003 16.70 16.85 16.27 16.27 68,700 -0.23(-1.39%)
May 16, 2003 16.95 17.25 16.50 16.50 69,500 -0.55(-3.23%)
May 15, 2003 17.50 17.55 16.79 17.05 94,100 -0.26(-1.50%)
May 14, 2003 17.10 17.43 16.97 17.31 48,200 +0.30(+1.76%)
May 13, 2003 16.95 17.22 16.90 17.01 80,400 +0.03(+0.18%)
May 12, 2003 17.22 17.24 16.90 16.98 78,300 -0.24(-1.39%)
May 09, 2003 16.85 17.22 16.85 17.22 58,300 +0.37(+2.20%)
May 08, 2003 16.76 17.00 16.70 16.85 58,700 -0.01(-0.06%)
May 07, 2003 16.90 16.93 16.06 16.86 103,800 -0.29(-1.69%)
May 06, 2003 16.90 17.25 16.89 17.15 99,200 +0.07(+0.41%)
May 05, 2003 17.15 17.50 16.80 17.08 87,400 -1.02(-5.64%)
May 02, 2003 17.50 18.10 17.50 18.10 24,100 +0.60(+3.43%)
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.