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 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.