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 28, 2006 43.85 44.51 43.85 44.32 162,000 +0.32(+0.73%)
Apr 27, 2006 44.20 44.85 43.60 44.00 121,400 -0.39(-0.88%)
Apr 26, 2006 44.10 44.46 43.82 44.39 81,200 +0.29(+0.66%)
Apr 25, 2006 44.71 44.71 43.45 44.10 99,600 -0.62(-1.39%)
Apr 24, 2006 44.98 45.02 44.28 44.72 108,200 -0.28(-0.62%)
Apr 21, 2006 45.00 45.29 44.33 45.00 140,700 +0.25(+0.56%)
Apr 20, 2006 44.77 45.05 44.20 44.75 112,000 -0.24(-0.53%)
Apr 19, 2006 44.55 45.00 44.48 44.99 149,700 +0.51(+1.15%)
Apr 18, 2006 43.15 44.70 42.67 44.48 193,900 +1.33(+3.08%)
Apr 17, 2006 43.45 43.75 42.57 43.15 222,000 -0.55(-1.26%)
Apr 13, 2006 44.12 44.31 43.51 43.70 211,700 -0.42(-0.95%)
Apr 12, 2006 44.17 45.03 43.89 44.12 116,700 -0.45(-1.01%)
Apr 11, 2006 45.40 45.50 44.55 44.57 142,900 -0.78(-1.72%)
Apr 10, 2006 45.40 45.90 45.00 45.35 256,800 -0.12(-0.26%)
Apr 07, 2006 44.00 46.12 43.78 45.47 518,800 +3.64(+8.70%)
Apr 06, 2006 42.92 42.95 41.60 41.83 103,700 -1.08(-2.52%)
Apr 05, 2006 42.25 42.93 41.80 42.91 211,600 +0.66(+1.56%)
Apr 04, 2006 41.77 42.49 41.30 42.25 147,100 +0.30(+0.72%)
Apr 03, 2006 42.67 43.00 41.83 41.95 104,800 -0.80(-1.87%)
Mar 31, 2006 43.08 43.08 42.29 42.75 145,700 -0.23(-0.54%)
Mar 30, 2006 43.15 43.50 42.64 42.98 97,600 -0.22(-0.51%)
Mar 29, 2006 42.88 43.69 42.54 43.20 124,900 +0.42(+0.98%)
Mar 28, 2006 42.27 43.50 42.27 42.78 170,500 +0.53(+1.25%)
Mar 27, 2006 43.00 43.50 42.25 42.25 378,900 +1.64(+4.04%)
Mar 24, 2006 40.34 40.99 39.90 40.61 136,200 +0.17(+0.42%)
Mar 23, 2006 40.70 40.90 39.83 40.44 81,700 -0.31(-0.76%)
Mar 22, 2006 40.04 40.91 39.62 40.75 81,400 +0.71(+1.77%)
Mar 21, 2006 40.43 41.17 39.84 40.04 123,400 -0.49(-1.21%)
Mar 20, 2006 40.30 40.78 39.90 40.53 83,600 +0.13(+0.32%)
Mar 17, 2006 40.45 40.72 39.90 40.40 243,900 +0.14(+0.35%)
Mar 16, 2006 40.47 40.76 40.26 40.26 48,700 -0.31(-0.76%)
Mar 15, 2006 40.17 40.57 39.82 40.57 56,100 +0.40(+1.00%)
Mar 14, 2006 39.90 40.31 39.42 40.17 116,500 +0.14(+0.35%)
Mar 13, 2006 40.37 40.88 40.00 40.03 110,100 -0.09(-0.22%)
Mar 10, 2006 40.22 40.68 39.71 40.12 90,100 -0.20(-0.50%)
Mar 09, 2006 39.60 40.99 39.53 40.32 186,200 +0.76(+1.92%)
Mar 08, 2006 40.17 40.17 38.70 39.56 195,200 -0.76(-1.88%)
Mar 07, 2006 40.75 40.86 39.94 40.32 111,500 -0.61(-1.49%)
Mar 06, 2006 41.62 42.90 40.76 40.93 201,900 -1.64(-3.85%)
Mar 03, 2006 42.60 43.12 42.42 42.57 136,500 -0.09(-0.21%)
Mar 02, 2006 41.80 42.78 41.56 42.66 169,400 +0.67(+1.60%)
Mar 01, 2006 41.64 42.04 41.18 41.99 77,300 +0.35(+0.84%)
Feb 28, 2006 42.24 42.51 41.54 41.64 240,800 -0.60(-1.42%)
Feb 27, 2006 40.95 42.59 40.95 42.24 235,600 +1.98(+4.92%)
Feb 24, 2006 40.05 42.40 40.05 40.26 379,000 -2.88(-6.68%)
Feb 23, 2006 43.20 43.98 43.00 43.14 102,800 -0.29(-0.67%)
Feb 22, 2006 43.08 44.00 42.92 43.43 121,000 +0.27(+0.63%)
Feb 21, 2006 42.81 43.61 42.55 43.16 161,400 -0.19(-0.44%)
Feb 17, 2006 42.59 43.75 41.53 43.35 202,900 +0.87(+2.05%)
Feb 16, 2006 42.02 42.50 42.02 42.48 134,800 +0.48(+1.14%)
Feb 15, 2006 41.45 42.18 41.20 42.00 104,700 +0.50(+1.20%)
Feb 14, 2006 41.30 41.52 41.06 41.50 154,800 +0.25(+0.61%)
Feb 13, 2006 41.33 41.34 40.85 41.25 70,200 -0.15(-0.36%)
Feb 10, 2006 40.80 41.50 39.94 41.40 169,100 +0.47(+1.15%)
Feb 09, 2006 41.49 41.51 40.88 40.93 138,600 -0.56(-1.35%)
Feb 08, 2006 41.73 41.73 41.00 41.49 102,100 -0.14(-0.34%)
Feb 07, 2006 42.57 42.79 41.61 41.63 118,900 -0.94(-2.21%)
Feb 06, 2006 42.35 42.57 41.55 42.57 114,500 +0.17(+0.40%)
Feb 03, 2006 42.34 42.45 41.77 42.40 123,300 -0.09(-0.21%)
Feb 02, 2006 41.85 42.78 41.75 42.49 177,200 +0.61(+1.46%)
Feb 01, 2006 41.37 42.21 41.09 41.88 146,300 +0.51(+1.23%)
Jan 31, 2006 40.94 41.79 40.65 41.37 190,100 +0.28(+0.68%)
Jan 30, 2006 40.75 41.25 40.75 41.09 208,100 +0.36(+0.88%)
Jan 27, 2006 40.55 40.89 40.41 40.73 156,500 +0.18(+0.44%)
Jan 26, 2006 40.61 41.00 40.14 40.55 260,900 +0.01(+0.02%)
Jan 25, 2006 40.60 40.62 40.25 40.54 99,200 -0.07(-0.17%)
Jan 24, 2006 39.86 40.62 39.73 40.61 87,400 +0.78(+1.96%)
Jan 23, 2006 39.10 39.89 39.09 39.83 143,700 +0.62(+1.58%)
Jan 20, 2006 40.20 40.20 39.16 39.21 129,100 -0.74(-1.85%)
Jan 19, 2006 39.45 40.40 39.24 39.95 172,900 +0.57(+1.45%)
Jan 18, 2006 39.05 39.44 38.78 39.38 135,800 +0.53(+1.36%)
Jan 17, 2006 39.10 39.15 38.49 38.85 206,900 -0.31(-0.79%)
Jan 13, 2006 38.50 39.16 38.47 39.16 144,500 +0.48(+1.24%)
Jan 12, 2006 39.09 39.19 38.45 38.68 99,700 -0.32(-0.82%)
Jan 11, 2006 38.66 39.13 38.40 39.00 121,400 +0.20(+0.52%)
Jan 10, 2006 38.27 38.99 38.04 38.80 255,200 +0.53(+1.38%)
Jan 09, 2006 38.23 38.45 38.14 38.27 237,000 -0.08(-0.21%)
Jan 06, 2006 38.40 38.55 38.21 38.35 126,000 +0.05(+0.13%)
Jan 05, 2006 38.40 38.57 38.14 38.30 121,200 -0.05(-0.13%)
Jan 04, 2006 37.55 38.37 37.36 38.35 150,100 +0.75(+1.99%)
Jan 03, 2006 37.35 37.75 36.36 37.60 179,100 +0.41(+1.10%)
Dec 30, 2005 37.55 37.55 37.11 37.19 146,900 -0.53(-1.41%)
Dec 29, 2005 37.35 37.90 37.30 37.72 193,000 +0.29(+0.77%)
Dec 28, 2005 37.00 37.68 36.87 37.43 108,600 +0.26(+0.70%)
Dec 27, 2005 37.50 38.04 37.00 37.17 127,800 -0.29(-0.77%)
Dec 23, 2005 37.10 37.56 37.04 37.46 114,100 +0.59(+1.60%)
Dec 22, 2005 36.35 37.03 36.07 36.87 335,700 +0.70(+1.94%)
Dec 21, 2005 35.81 36.42 35.55 36.17 341,300 +0.29(+0.81%)
Dec 20, 2005 36.05 36.43 35.79 35.88 206,500 -0.24(-0.66%)
Dec 19, 2005 36.35 36.35 35.80 36.12 291,700 -0.43(-1.18%)
Dec 16, 2005 37.50 37.50 36.55 36.55 384,300 +0.00(+0.00%)
Dec 15, 2005 36.86 36.97 36.23 36.55 307,100 -0.45(-1.22%)
Dec 14, 2005 37.20 37.28 36.87 37.00 271,200 -0.34(-0.91%)
Dec 13, 2005 37.24 37.73 37.01 37.34 254,500 +0.03(+0.08%)
Dec 12, 2005 36.31 37.75 36.30 37.31 408,500 +1.21(+3.35%)
Dec 09, 2005 36.25 36.99 35.55 36.10 1,602,000 -2.88(-7.39%)
Dec 08, 2005 38.75 39.52 38.56 38.98 232,900 +0.29(+0.75%)
Dec 07, 2005 39.50 39.93 38.69 38.69 258,500 -1.36(-3.40%)
Dec 06, 2005 41.26 41.87 40.00 40.05 265,600 -1.21(-2.93%)
Dec 05, 2005 41.45 41.78 41.18 41.26 330,900 -0.29(-0.70%)
Dec 02, 2005 42.15 42.28 40.99 41.55 153,500 -0.50(-1.19%)
Dec 01, 2005 41.21 42.36 41.12 42.05 123,000 +0.94(+2.29%)
Nov 30, 2005 41.24 42.00 40.80 41.11 145,100 +0.03(+0.07%)
Nov 29, 2005 41.45 41.72 40.88 41.08 98,100 -0.26(-0.63%)
Nov 28, 2005 42.04 42.15 41.10 41.34 115,100 -0.60(-1.43%)
Nov 25, 2005 41.50 42.22 41.50 41.94 41,000 +0.44(+1.06%)
Nov 23, 2005 40.99 41.79 40.98 41.50 105,500 +0.57(+1.39%)
Nov 22, 2005 40.40 41.00 40.25 40.93 96,500 +0.43(+1.06%)
Nov 21, 2005 40.35 40.74 40.25 40.50 152,900 +0.37(+0.92%)
Nov 18, 2005 40.40 40.48 39.89 40.13 185,600 +0.13(+0.33%)
Nov 17, 2005 39.22 40.04 39.11 40.00 114,300 +0.92(+2.35%)
Nov 16, 2005 39.31 39.35 38.55 39.08 90,200 -0.23(-0.59%)
Nov 15, 2005 39.40 39.85 38.92 39.31 116,300 -0.15(-0.38%)
Nov 14, 2005 39.35 39.70 39.20 39.46 119,700 +0.06(+0.15%)
Nov 11, 2005 39.24 39.52 38.88 39.40 68,100 +0.16(+0.41%)
Nov 10, 2005 38.46 39.44 38.10 39.24 107,700 +0.83(+2.16%)
Nov 09, 2005 38.30 39.10 38.13 38.41 105,900 +0.19(+0.50%)
Nov 08, 2005 38.20 38.36 37.91 38.22 85,300 -0.08(-0.21%)
Nov 07, 2005 38.32 38.73 37.80 38.30 104,100 +0.03(+0.08%)
Nov 04, 2005 38.03 38.43 37.87 38.27 61,100 +0.29(+0.76%)
Nov 03, 2005 38.87 39.15 37.83 37.98 141,800 -0.64(-1.66%)
Nov 02, 2005 36.95 38.73 36.89 38.62 144,600 +1.74(+4.72%)
Nov 01, 2005 37.55 37.55 36.62 36.88 108,400 -0.77(-2.05%)
Oct 31, 2005 36.85 37.85 36.85 37.65 95,400 +0.72(+1.95%)
Oct 28, 2005 36.11 37.05 35.85 36.93 150,700 +0.74(+2.04%)
Oct 27, 2005 36.85 36.88 36.16 36.19 126,000 -0.89(-2.40%)
Oct 26, 2005 37.75 37.75 36.74 37.08 210,200 -0.63(-1.67%)
Oct 25, 2005 38.83 38.90 37.26 37.71 282,700 -1.29(-3.31%)
Oct 24, 2005 38.95 39.10 38.31 39.00 152,900 +0.30(+0.78%)
Oct 21, 2005 39.20 39.85 38.62 38.70 251,800 -0.31(-0.79%)
Oct 20, 2005 39.75 39.90 38.77 39.01 147,600 -0.69(-1.74%)
Oct 19, 2005 38.55 39.70 38.05 39.70 160,700 +1.00(+2.58%)
Oct 18, 2005 38.10 39.13 38.10 38.70 137,600 +0.60(+1.57%)
Oct 17, 2005 38.27 38.28 37.45 38.10 125,800 -0.17(-0.44%)
Oct 14, 2005 38.45 38.45 37.47 38.27 240,700 -0.01(-0.03%)
Oct 13, 2005 38.05 38.50 37.55 38.28 223,900 +0.28(+0.74%)
Oct 12, 2005 38.31 38.48 37.42 38.00 235,200 -0.56(-1.45%)
Oct 11, 2005 39.34 39.38 38.55 38.56 157,200 -0.74(-1.88%)
Oct 10, 2005 39.21 39.55 38.70 39.30 330,700 +0.09(+0.23%)
Oct 07, 2005 38.10 39.25 38.10 39.21 244,300 +1.24(+3.27%)
Oct 06, 2005 38.00 38.35 37.39 37.97 190,700 +0.07(+0.18%)
Oct 05, 2005 38.30 38.54 37.52 37.90 149,100 -0.54(-1.40%)
Oct 04, 2005 38.76 40.00 38.43 38.44 122,100 -0.25(-0.65%)
Oct 03, 2005 38.00 38.87 38.00 38.69 128,100 +0.80(+2.11%)
Sep 30, 2005 38.22 38.40 37.76 37.89 158,200 -0.36(-0.94%)
Sep 29, 2005 37.30 38.35 37.25 38.25 163,700 +0.95(+2.55%)
Sep 28, 2005 36.76 37.86 36.65 37.30 257,700 +0.54(+1.47%)
Sep 27, 2005 37.02 37.25 36.34 36.76 253,700 -0.59(-1.58%)
Sep 26, 2005 38.20 38.40 36.91 37.35 295,500 +0.22(+0.59%)
Sep 23, 2005 37.16 37.60 36.87 37.13 206,500 +0.10(+0.27%)
Sep 22, 2005 37.20 37.59 36.80 37.03 139,100 -0.26(-0.70%)
Sep 21, 2005 38.08 38.08 37.24 37.29 155,700 -0.99(-2.59%)
Sep 20, 2005 38.28 38.74 38.02 38.28 150,800 +0.26(+0.68%)
Sep 19, 2005 38.90 38.90 37.72 38.02 168,700 -0.84(-2.16%)
Sep 16, 2005 39.05 39.11 38.57 38.86 209,800 -0.03(-0.08%)
Sep 15, 2005 39.27 39.39 38.51 38.89 357,700 -0.51(-1.29%)
Sep 14, 2005 39.15 39.42 39.10 39.40 121,600 +0.05(+0.13%)
Sep 13, 2005 39.90 39.90 39.03 39.35 141,700 -0.48(-1.21%)
Sep 12, 2005 39.25 39.98 39.15 39.83 117,500 +0.39(+0.99%)
Sep 09, 2005 39.35 39.45 39.15 39.44 162,800 +0.26(+0.66%)
Sep 08, 2005 39.45 39.57 38.80 39.18 219,100 -0.50(-1.26%)
Sep 07, 2005 39.02 39.73 39.02 39.68 162,300 +0.10(+0.25%)
Sep 06, 2005 39.75 39.88 38.71 39.58 363,300 -0.42(-1.05%)
Sep 02, 2005 42.75 42.75 39.93 40.00 581,500 -3.50(-8.05%)
Sep 01, 2005 43.80 44.27 42.90 43.50 200,400 -0.15(-0.34%)
Aug 31, 2005 42.68 43.87 42.30 43.65 139,300 +0.97(+2.27%)
Aug 30, 2005 42.58 42.83 41.99 42.68 128,700 +0.10(+0.23%)
Aug 29, 2005 42.50 42.58 41.73 42.58 175,700 +0.18(+0.42%)
Aug 26, 2005 42.85 42.95 41.90 42.40 152,100 -0.45(-1.05%)
Aug 25, 2005 42.22 42.86 42.16 42.85 93,700 +0.63(+1.49%)
Aug 24, 2005 42.36 43.25 42.13 42.22 128,600 -0.14(-0.33%)
Aug 23, 2005 42.53 42.74 41.96 42.36 148,700 -0.07(-0.16%)
Aug 22, 2005 42.21 42.50 42.04 42.43 140,600 +0.25(+0.59%)
Aug 19, 2005 42.49 42.55 41.97 42.18 102,500 -0.37(-0.87%)
Aug 18, 2005 42.50 42.76 42.22 42.55 71,100 -0.15(-0.35%)
Aug 17, 2005 42.42 43.00 42.01 42.70 76,500 +0.48(+1.14%)
Aug 16, 2005 42.55 42.71 42.05 42.22 94,200 -0.44(-1.03%)
Aug 15, 2005 41.60 42.95 41.50 42.66 120,200 +1.06(+2.55%)
Aug 12, 2005 42.00 42.10 41.25 41.60 86,500 -0.21(-0.50%)
Aug 11, 2005 40.79 41.95 40.41 41.81 114,100 +1.01(+2.48%)
Aug 10, 2005 40.90 41.10 40.32 40.80 113,300 +0.05(+0.12%)
Aug 09, 2005 40.64 41.10 40.55 40.75 79,100 +0.08(+0.20%)
Aug 08, 2005 41.12 41.25 40.54 40.67 81,100 -0.42(-1.02%)
Aug 05, 2005 41.65 41.65 40.90 41.09 121,700 -0.50(-1.20%)
Aug 04, 2005 41.83 42.01 41.53 41.59 89,100 -0.31(-0.74%)
Aug 03, 2005 42.54 42.54 41.72 41.90 57,200 -0.64(-1.50%)
Aug 02, 2005 42.50 42.59 41.95 42.54 175,400 +0.04(+0.09%)
Aug 01, 2005 42.75 43.08 42.10 42.50 142,500 -0.24(-0.56%)
Jul 29, 2005 42.76 42.96 42.43 42.74 103,000 -0.27(-0.63%)
Jul 28, 2005 42.25 43.01 42.15 43.01 98,700 +1.17(+2.80%)
Jul 27, 2005 42.06 42.15 41.40 41.84 82,900 +0.00(+0.00%)
Jul 26, 2005 41.75 42.50 41.65 41.84 131,400 +0.09(+0.22%)
Jul 25, 2005 42.52 42.52 41.51 41.75 97,700 -0.87(-2.04%)
Jul 22, 2005 41.46 42.82 41.46 42.62 106,300 +1.13(+2.72%)
Jul 21, 2005 42.69 42.69 41.44 41.49 142,300 -1.20(-2.81%)
Jul 20, 2005 42.10 43.00 41.66 42.69 118,000 +0.34(+0.80%)
Jul 19, 2005 41.10 42.54 41.10 42.35 123,700 +1.31(+3.19%)
Jul 18, 2005 41.00 41.60 40.81 41.04 114,300 -0.16(-0.39%)
Jul 15, 2005 40.00 41.54 39.89 41.20 160,700 +1.19(+2.97%)
Jul 14, 2005 40.55 41.00 39.88 40.01 93,200 -0.39(-0.97%)
Jul 13, 2005 40.35 40.47 39.58 40.40 136,100 -0.01(-0.02%)
Jul 12, 2005 40.90 41.08 40.25 40.41 96,200 -0.63(-1.54%)
Jul 11, 2005 40.86 41.35 40.50 41.04 99,200 +0.18(+0.44%)
Jul 08, 2005 40.26 40.92 39.70 40.86 106,900 +0.74(+1.84%)
Jul 07, 2005 39.56 40.26 39.15 40.12 133,700 +0.27(+0.68%)
Jul 06, 2005 41.00 41.00 39.78 39.85 143,100 -1.17(-2.85%)
Jul 05, 2005 39.65 41.07 39.62 41.02 139,400 +1.27(+3.19%)
Jul 01, 2005 39.95 39.95 39.11 39.75 142,000 -0.33(-0.82%)
Jun 30, 2005 40.49 40.58 39.90 40.08 168,800 -0.39(-0.96%)
Jun 29, 2005 39.41 40.79 39.41 40.47 252,900 +1.12(+2.85%)
Jun 28, 2005 38.50 39.64 38.49 39.35 219,200 +0.76(+1.97%)
Jun 27, 2005 38.50 38.71 38.18 38.59 179,800 +0.08(+0.21%)
Jun 24, 2005 39.56 39.62 38.17 38.51 177,200 -1.14(-2.88%)
Jun 23, 2005 40.26 40.27 39.60 39.65 155,900 -0.65(-1.61%)
Jun 22, 2005 40.00 40.35 39.71 40.30 160,500 +0.22(+0.55%)
Jun 21, 2005 39.57 40.12 39.56 40.08 146,400 +0.53(+1.34%)
Jun 20, 2005 39.56 39.82 39.23 39.55 210,500 -0.05(-0.13%)
Jun 17, 2005 39.75 39.80 39.56 39.60 279,900 -0.36(-0.90%)
Jun 16, 2005 39.59 39.96 39.22 39.96 155,100 +0.46(+1.16%)
Jun 15, 2005 39.21 39.52 39.18 39.50 236,600 +0.25(+0.64%)
Jun 14, 2005 39.04 39.54 39.04 39.25 174,300 +0.13(+0.33%)
Jun 13, 2005 39.05 39.50 38.89 39.12 205,700 +0.17(+0.44%)
Jun 10, 2005 38.85 39.26 38.80 38.95 183,600 +0.12(+0.31%)
Jun 09, 2005 38.85 39.28 38.32 38.83 164,700 -0.23(-0.59%)
Jun 08, 2005 39.10 39.29 38.90 39.06 240,600 -0.03(-0.08%)
Jun 07, 2005 39.00 39.97 39.00 39.09 257,000 -0.02(-0.05%)
Jun 06, 2005 38.78 39.50 38.78 39.11 291,000 +0.35(+0.90%)
Jun 03, 2005 38.90 39.09 38.56 38.76 238,400 -0.14(-0.36%)
Jun 02, 2005 39.00 39.07 38.60 38.90 430,800 -0.09(-0.23%)
Jun 01, 2005 39.05 39.67 38.78 38.99 433,900 +0.09(+0.23%)
May 31, 2005 38.50 39.29 38.35 38.90 717,600 +0.55(+1.43%)
May 27, 2005 37.15 38.91 37.15 38.35 1,545,900 +3.49(+10.01%)
May 26, 2005 34.15 34.86 34.15 34.86 103,200 +1.16(+3.44%)
May 25, 2005 34.45 34.55 33.65 33.70 122,900 -1.07(-3.08%)
May 24, 2005 35.25 35.25 34.48 34.77 96,500 -0.58(-1.64%)
May 23, 2005 34.80 35.51 34.80 35.35 119,400 +0.45(+1.29%)
May 20, 2005 34.99 35.07 34.36 34.90 106,800 -0.22(-0.63%)
May 19, 2005 34.50 35.37 34.50 35.12 253,800 +0.74(+2.15%)
May 18, 2005 33.40 34.44 33.34 34.38 146,200 +1.11(+3.34%)
May 17, 2005 32.82 33.40 32.67 33.27 145,400 +0.30(+0.91%)
May 16, 2005 31.72 33.00 31.72 32.97 225,100 +1.10(+3.45%)
May 13, 2005 32.80 32.80 31.74 31.87 159,500 -0.69(-2.12%)
May 12, 2005 32.54 33.22 32.18 32.56 202,300 +0.18(+0.56%)
May 11, 2005 32.40 32.61 31.60 32.38 357,200 +0.11(+0.34%)
May 10, 2005 32.68 33.07 32.10 32.27 194,600 -0.81(-2.45%)
May 09, 2005 32.90 33.09 32.66 33.08 138,200 +0.42(+1.29%)
May 06, 2005 32.30 32.70 32.15 32.66 281,500 +0.51(+1.59%)
May 05, 2005 32.35 32.93 31.90 32.15 218,500 -0.14(-0.43%)
May 04, 2005 32.12 32.65 31.98 32.29 135,900 +0.29(+0.91%)
May 03, 2005 32.65 32.81 31.86 32.00 157,200 -0.55(-1.69%)
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.