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 (%)
Oct 29, 2004 32.24 32.27 31.45 31.60 100,100 -0.54(-1.68%)
Oct 28, 2004 32.60 32.60 31.83 32.14 107,400 -0.46(-1.41%)
Oct 27, 2004 32.61 33.00 32.25 32.60 100,300 +0.07(+0.22%)
Oct 26, 2004 31.75 32.53 31.40 32.53 123,200 +0.93(+2.94%)
Oct 25, 2004 30.43 31.90 30.35 31.60 125,500 +1.17(+3.84%)
Oct 22, 2004 31.15 31.55 30.43 30.43 98,400 -0.82(-2.62%)
Oct 21, 2004 31.40 31.50 31.00 31.25 89,000 +0.18(+0.58%)
Oct 20, 2004 30.90 31.30 30.70 31.07 83,300 +0.01(+0.03%)
Oct 19, 2004 31.40 31.65 31.02 31.06 97,600 -0.11(-0.35%)
Oct 18, 2004 31.40 31.46 31.09 31.17 80,000 -0.13(-0.42%)
Oct 15, 2004 31.16 31.81 31.16 31.30 102,000 +0.15(+0.48%)
Oct 14, 2004 31.56 31.59 31.01 31.15 73,700 -0.33(-1.05%)
Oct 13, 2004 31.80 32.02 31.33 31.48 83,200 -0.01(-0.03%)
Oct 12, 2004 31.80 31.80 31.35 31.49 148,300 -0.31(-0.97%)
Oct 11, 2004 32.30 32.30 31.75 31.80 221,800 -0.40(-1.24%)
Oct 08, 2004 32.50 32.50 32.10 32.20 155,000 -0.30(-0.92%)
Oct 07, 2004 32.98 32.99 32.45 32.50 148,000 -0.40(-1.22%)
Oct 06, 2004 32.80 33.00 32.09 32.90 154,300 -0.07(-0.21%)
Oct 05, 2004 33.09 33.45 32.80 32.97 171,200 -0.01(-0.03%)
Oct 04, 2004 33.50 34.19 32.63 32.98 235,000 +0.01(+0.03%)
Oct 01, 2004 31.50 33.02 31.10 32.97 275,600 +2.38(+7.78%)
Sep 30, 2004 30.48 30.89 30.35 30.59 125,000 +0.14(+0.46%)
Sep 29, 2004 30.40 30.75 30.31 30.45 158,000 -0.13(-0.43%)
Sep 28, 2004 30.15 30.65 30.15 30.58 109,500 +0.58(+1.93%)
Sep 27, 2004 30.25 30.26 29.65 30.00 88,700 -0.36(-1.19%)
Sep 24, 2004 30.83 31.21 30.36 30.36 79,900 -0.39(-1.27%)
Sep 23, 2004 30.68 30.87 30.06 30.75 127,900 +0.13(+0.42%)
Sep 22, 2004 31.44 31.44 30.29 30.62 103,400 -0.82(-2.61%)
Sep 21, 2004 30.85 31.44 30.63 31.44 139,000 +0.69(+2.24%)
Sep 20, 2004 30.75 30.85 30.40 30.75 110,200 +0.00(+0.00%)
Sep 17, 2004 31.15 31.15 30.43 30.75 146,700 +0.12(+0.39%)
Sep 16, 2004 29.86 30.70 29.86 30.63 119,300 +0.92(+3.10%)
Sep 15, 2004 29.84 29.84 29.40 29.71 165,800 -0.13(-0.44%)
Sep 14, 2004 29.93 29.93 29.47 29.84 68,100 -0.15(-0.50%)
Sep 13, 2004 29.10 30.16 29.05 29.99 141,600 +0.99(+3.41%)
Sep 10, 2004 29.00 29.35 28.46 29.00 186,500 +0.00(+0.00%)
Sep 09, 2004 29.00 29.18 28.71 29.00 162,000 +0.19(+0.66%)
Sep 08, 2004 29.49 29.49 28.47 28.81 214,100 -0.64(-2.17%)
Sep 07, 2004 28.54 29.45 27.83 29.45 416,300 +0.92(+3.22%)
Sep 03, 2004 29.90 30.10 28.26 28.53 813,200 -4.15(-12.70%)
Sep 02, 2004 31.94 32.85 31.79 32.68 143,700 +0.88(+2.77%)
Sep 01, 2004 31.60 32.00 31.49 31.80 139,100 +0.07(+0.22%)
Aug 31, 2004 31.75 31.93 31.55 31.73 132,700 -0.13(-0.41%)
Aug 30, 2004 31.98 32.10 31.74 31.86 70,800 -0.37(-1.15%)
Aug 27, 2004 31.97 32.37 31.86 32.23 54,800 +0.32(+1.00%)
Aug 26, 2004 31.98 31.98 31.76 31.91 101,900 -0.07(-0.22%)
Aug 25, 2004 32.00 32.20 31.81 31.98 82,000 -0.14(-0.44%)
Aug 24, 2004 31.70 32.12 31.55 32.12 75,800 +0.59(+1.87%)
Aug 23, 2004 31.88 32.02 31.43 31.53 60,300 -0.15(-0.47%)
Aug 20, 2004 30.98 31.80 30.90 31.68 57,500 +0.61(+1.96%)
Aug 19, 2004 31.10 31.28 30.85 31.07 50,900 +0.05(+0.16%)
Aug 18, 2004 31.00 31.31 30.55 31.02 94,800 +0.00(+0.00%)
Aug 17, 2004 30.99 31.20 30.79 31.02 79,800 +0.03(+0.10%)
Aug 16, 2004 30.40 31.00 30.40 30.99 77,700 +0.59(+1.94%)
Aug 13, 2004 30.42 30.76 30.29 30.40 99,800 -0.02(-0.07%)
Aug 12, 2004 30.40 30.45 30.00 30.42 100,600 -0.17(-0.56%)
Aug 11, 2004 30.40 30.90 29.79 30.59 98,000 +0.09(+0.30%)
Aug 10, 2004 30.20 30.65 30.09 30.50 106,700 +0.43(+1.43%)
Aug 09, 2004 30.10 30.10 29.72 30.07 119,200 +0.07(+0.23%)
Aug 06, 2004 30.00 30.45 29.46 30.00 130,200 -0.55(-1.80%)
Aug 05, 2004 31.07 31.40 30.55 30.55 252,000 -0.43(-1.39%)
Aug 04, 2004 30.50 30.98 29.80 30.98 183,400 -0.17(-0.55%)
Aug 03, 2004 31.80 31.85 31.05 31.15 58,000 -0.55(-1.74%)
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.