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 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%)
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.