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 (%)
Jan 31, 2003 15.96 16.17 15.86 15.90 21,800 -0.05(-0.31%)
Jan 30, 2003 15.76 16.05 15.64 15.95 111,900 +0.10(+0.63%)
Jan 29, 2003 15.95 15.95 15.66 15.85 56,400 -0.09(-0.56%)
Jan 28, 2003 16.20 16.20 15.58 15.94 61,300 -0.22(-1.36%)
Jan 27, 2003 16.50 16.63 16.16 16.16 30,600 -0.39(-2.36%)
Jan 24, 2003 16.51 16.69 16.45 16.55 67,400 +0.05(+0.30%)
Jan 23, 2003 16.50 16.77 16.50 16.50 34,100 +0.03(+0.18%)
Jan 22, 2003 16.75 16.83 16.45 16.47 68,400 -0.33(-1.96%)
Jan 21, 2003 16.75 17.05 16.67 16.80 74,600 +0.05(+0.30%)
Jan 17, 2003 16.90 17.15 16.30 16.75 86,600 -0.55(-3.18%)
Jan 16, 2003 17.30 17.70 17.25 17.30 27,600 -0.02(-0.12%)
Jan 15, 2003 17.55 17.55 17.25 17.32 21,700 -0.32(-1.81%)
Jan 14, 2003 17.25 17.70 17.18 17.64 52,500 +0.39(+2.26%)
Jan 13, 2003 17.35 17.35 16.96 17.25 86,400 -0.01(-0.06%)
Jan 10, 2003 17.40 17.80 17.05 17.26 35,400 -0.29(-1.65%)
Jan 09, 2003 17.20 17.80 17.00 17.55 72,500 +0.48(+2.81%)
Jan 08, 2003 17.76 17.76 17.07 17.07 62,400 -0.59(-3.34%)
Jan 07, 2003 18.59 18.61 17.55 17.66 94,300 -0.93(-5.00%)
Jan 06, 2003 18.40 18.92 18.15 18.59 38,000 +0.29(+1.58%)
Jan 03, 2003 18.55 18.62 18.05 18.30 44,900 -0.16(-0.87%)
Jan 02, 2003 17.68 18.50 17.38 18.46 67,000 +0.79(+4.47%)
Dec 31, 2002 17.15 18.06 17.01 17.67 87,200 +0.41(+2.38%)
Dec 30, 2002 17.50 17.70 17.20 17.26 89,300 -0.20(-1.15%)
Dec 27, 2002 17.69 17.75 17.46 17.46 31,100 -0.24(-1.36%)
Dec 26, 2002 17.80 17.85 17.70 17.70 41,100 -0.08(-0.45%)
Dec 24, 2002 17.65 17.85 17.65 17.78 10,300 +0.03(+0.17%)
Dec 23, 2002 17.65 17.85 17.56 17.75 68,900 +0.10(+0.57%)
Dec 20, 2002 17.75 17.75 17.42 17.65 99,000 +0.09(+0.51%)
Dec 19, 2002 17.22 17.56 16.90 17.56 41,700 +0.49(+2.87%)
Dec 18, 2002 17.24 17.35 16.90 17.07 58,200 -0.28(-1.61%)
Dec 17, 2002 17.78 17.78 17.15 17.35 51,200 -0.43(-2.42%)
Dec 16, 2002 17.80 17.80 17.43 17.78 35,000 -0.12(-0.67%)
Dec 13, 2002 17.70 17.90 17.35 17.90 52,600 +0.20(+1.13%)
Dec 12, 2002 17.48 18.09 17.48 17.70 54,500 +0.21(+1.20%)
Dec 11, 2002 17.20 17.72 17.05 17.49 87,200 +0.41(+2.40%)
Dec 10, 2002 17.24 17.24 16.86 17.08 133,700 -0.12(-0.70%)
Dec 09, 2002 17.65 17.69 17.05 17.20 56,200 -0.45(-2.55%)
Dec 06, 2002 17.00 17.98 16.60 17.65 173,200 -0.25(-1.40%)
Dec 05, 2002 18.08 18.11 17.70 17.90 62,400 -0.15(-0.83%)
Dec 04, 2002 18.25 18.80 18.05 18.05 109,800 -0.85(-4.50%)
Dec 03, 2002 19.50 19.50 18.90 18.90 61,100 -0.60(-3.08%)
Dec 02, 2002 19.45 19.64 19.40 19.50 51,800 -0.15(-0.76%)
Nov 29, 2002 19.38 19.90 19.37 19.65 103,300 +0.35(+1.81%)
Nov 27, 2002 19.17 19.40 19.09 19.30 37,600 +0.14(+0.73%)
Nov 26, 2002 18.75 19.31 18.32 19.16 53,100 +0.24(+1.27%)
Nov 25, 2002 18.80 18.98 18.45 18.92 31,700 +0.17(+0.91%)
Nov 22, 2002 18.90 19.08 18.68 18.75 42,600 -0.15(-0.79%)
Nov 21, 2002 18.35 19.35 18.30 18.90 89,800 +0.61(+3.34%)
Nov 20, 2002 17.80 18.85 17.65 18.29 79,100 +0.43(+2.41%)
Nov 19, 2002 17.95 18.04 17.64 17.86 39,100 -0.14(-0.78%)
Nov 18, 2002 18.50 18.55 17.92 18.00 57,700 -0.53(-2.86%)
Nov 15, 2002 18.60 18.61 18.19 18.53 44,500 -0.07(-0.38%)
Nov 14, 2002 18.50 18.65 18.15 18.60 48,700 +0.17(+0.92%)
Nov 13, 2002 18.37 18.53 18.19 18.43 56,900 +0.07(+0.38%)
Nov 12, 2002 18.24 18.75 18.15 18.36 58,100 +0.16(+0.88%)
Nov 11, 2002 18.60 18.60 18.06 18.20 52,600 -0.55(-2.93%)
Nov 08, 2002 18.75 18.90 18.27 18.75 79,700 +0.00(+0.00%)
Nov 07, 2002 18.85 19.00 18.65 18.75 36,200 -0.25(-1.32%)
Nov 06, 2002 18.50 19.00 18.46 19.00 98,900 +0.65(+3.54%)
Nov 05, 2002 18.40 18.43 18.15 18.35 65,100 -0.05(-0.27%)
Nov 04, 2002 18.04 18.64 18.00 18.40 74,200 -0.15(-0.81%)
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.