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 (%)
Jul 31, 2002 18.35 18.37 17.75 17.75 80,300 -0.74(-4.00%)
Jul 30, 2002 18.50 18.50 18.00 18.49 55,700 -0.01(-0.05%)
Jul 29, 2002 18.15 18.76 18.10 18.50 106,800 +0.50(+2.78%)
Jul 26, 2002 17.75 18.24 17.75 18.00 37,100 +0.19(+1.07%)
Jul 25, 2002 17.90 18.15 17.51 17.81 37,100 -0.18(-1.00%)
Jul 24, 2002 17.83 17.99 17.65 17.99 131,200 +0.06(+0.33%)
Jul 23, 2002 18.90 18.90 17.85 17.93 120,200 -0.97(-5.13%)
Jul 22, 2002 18.65 19.00 18.00 18.90 79,800 +0.19(+1.02%)
Jul 19, 2002 18.90 19.25 18.65 18.71 54,600 -0.59(-3.06%)
Jul 17, 2002 19.90 20.00 19.00 19.30 46,400 -0.38(-1.93%)
Jul 12, 2002 19.65 19.78 19.50 19.68 101,000 +0.03(+0.15%)
Jul 11, 2002 20.40 20.41 19.61 19.65 152,400 -0.75(-3.68%)
Jul 10, 2002 21.12 21.12 20.00 20.40 52,900 -0.78(-3.68%)
Jul 09, 2002 21.45 21.45 21.18 21.18 23,100 -0.42(-1.94%)
Jul 08, 2002 22.32 22.32 21.60 21.60 65,600 -0.85(-3.79%)
Jul 05, 2002 21.30 22.45 21.30 22.45 37,400 +1.25(+5.90%)
Jul 04, 2002 21.00 21.37 20.90 21.20 31,400 +0.00(+0.00%)
Jul 03, 2002 21.00 21.37 20.90 21.20 31,400 +0.19(+0.90%)
Jul 02, 2002 22.31 22.43 20.40 21.01 114,300 -1.30(-5.83%)
Jul 01, 2002 22.75 22.92 22.17 22.31 51,100 -0.39(-1.72%)
Jun 28, 2002 22.25 23.00 22.25 22.70 70,500 +0.30(+1.34%)
Jun 27, 2002 23.40 23.41 21.60 22.40 102,500 -1.15(-4.88%)
Jun 26, 2002 20.57 24.00 20.57 23.55 109,600 +2.73(+13.11%)
Jun 25, 2002 20.95 21.70 20.59 20.82 57,000 -0.33(-1.56%)
Jun 21, 2002 20.25 21.15 20.20 21.15 72,900 +1.15(+5.75%)
Jun 20, 2002 19.10 20.62 19.10 20.00 36,500 +1.01(+5.32%)
Jun 19, 2002 20.30 20.53 18.95 18.99 67,000 -1.36(-6.68%)
Jun 18, 2002 20.45 20.45 20.20 20.35 19,700 -0.05(-0.25%)
Jun 17, 2002 19.09 20.46 19.09 20.40 35,400 +1.40(+7.37%)
Jun 14, 2002 18.99 19.20 18.94 19.00 68,200 +0.00(+0.00%)
Jun 12, 2002 18.95 19.12 18.88 19.00 38,100 +0.12(+0.64%)
Jun 11, 2002 19.37 19.48 18.82 18.88 23,000 -0.37(-1.92%)
Jun 10, 2002 19.35 19.47 18.82 19.25 200,000 +0.00(+0.00%)
Jun 07, 2002 18.85 19.45 18.50 19.25 61,600 +0.30(+1.58%)
Jun 06, 2002 18.90 18.95 18.60 18.95 34,600 -0.05(-0.26%)
Jun 05, 2002 18.90 19.07 18.81 19.00 650,000 -1.75(-8.43%)
May 31, 2002 21.10 21.25 20.60 20.75 62,900 -0.40(-1.89%)
May 28, 2002 21.05 21.16 20.80 21.15 24,700 +0.10(+0.48%)
May 27, 2002 21.05 21.53 20.95 21.05 28,600 +0.00(+0.00%)
May 24, 2002 21.05 21.53 20.95 21.05 27,600 +0.07(+0.33%)
May 23, 2002 20.60 21.10 20.50 20.98 65,000 +0.38(+1.84%)
May 22, 2002 21.25 21.25 20.40 20.60 38,600 -0.75(-3.51%)
May 21, 2002 22.20 22.20 21.35 21.35 48,700 -0.84(-3.79%)
May 20, 2002 22.05 22.22 21.93 22.19 32,700 +0.29(+1.32%)
May 17, 2002 21.90 22.11 21.62 21.90 38,500 +0.05(+0.23%)
May 16, 2002 22.00 22.10 21.72 21.85 33,500 -0.25(-1.13%)
May 15, 2002 22.15 22.15 22.00 22.10 26,800 -0.01(-0.05%)
May 14, 2002 21.30 22.11 21.30 22.11 44,200 +0.89(+4.19%)
May 13, 2002 20.96 21.73 20.90 21.22 53,300 +0.26(+1.24%)
May 10, 2002 21.20 21.24 20.82 20.96 55,900 -0.49(-2.28%)
May 09, 2002 22.24 22.24 21.40 21.45 46,900 -0.81(-3.64%)
May 08, 2002 22.60 22.77 21.98 22.26 46,000 -0.19(-0.85%)
May 07, 2002 22.70 22.77 22.20 22.45 50,600 -0.42(-1.84%)
May 06, 2002 23.85 23.85 22.86 22.87 25,300 -0.98(-4.11%)
May 03, 2002 23.70 23.90 23.25 23.85 66,400 +0.15(+0.63%)
May 02, 2002 23.45 23.70 23.42 23.70 44,300 +0.25(+1.07%)
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.