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 (%)
Mar 31, 2005 35.01 35.07 34.43 34.55 158,000 -0.47(-1.34%)
Mar 30, 2005 33.77 35.02 33.77 35.02 127,200 +1.25(+3.70%)
Mar 29, 2005 34.29 34.40 33.61 33.77 128,200 -0.52(-1.52%)
Mar 28, 2005 34.16 34.50 34.03 34.29 113,500 +0.13(+0.38%)
Mar 24, 2005 33.80 34.41 33.50 34.16 139,400 +0.36(+1.07%)
Mar 23, 2005 33.74 34.05 33.51 33.80 116,100 +0.06(+0.18%)
Mar 22, 2005 34.40 34.52 33.57 33.74 177,300 -0.78(-2.26%)
Mar 21, 2005 34.81 34.85 34.10 34.52 84,200 -0.23(-0.66%)
Mar 18, 2005 34.75 34.79 34.15 34.75 186,300 +0.15(+0.43%)
Mar 17, 2005 34.85 34.87 34.34 34.60 95,400 -0.09(-0.26%)
Mar 16, 2005 35.01 35.24 34.43 34.69 126,100 -0.36(-1.03%)
Mar 15, 2005 35.07 35.23 34.83 35.05 114,600 -0.05(-0.14%)
Mar 14, 2005 34.90 35.26 34.75 35.10 138,200 +0.10(+0.29%)
Mar 11, 2005 35.10 35.48 34.84 35.00 204,200 +0.15(+0.43%)
Mar 10, 2005 34.40 35.25 34.40 34.85 112,700 +0.45(+1.31%)
Mar 09, 2005 35.05 35.07 34.38 34.40 193,700 -0.51(-1.46%)
Mar 08, 2005 36.15 36.15 34.84 34.91 174,400 -1.26(-3.48%)
Mar 07, 2005 36.10 36.52 35.95 36.17 159,400 +0.20(+0.56%)
Mar 04, 2005 36.00 36.30 35.76 35.97 225,200 -0.20(-0.55%)
Mar 03, 2005 35.80 36.27 35.51 36.17 179,100 +0.37(+1.03%)
Mar 02, 2005 34.45 35.96 34.37 35.80 278,900 +1.30(+3.77%)
Mar 01, 2005 33.20 34.75 33.20 34.50 211,100 +1.62(+4.93%)
Feb 28, 2005 34.50 34.65 32.23 32.88 215,500 -1.64(-4.75%)
Feb 25, 2005 32.25 35.00 31.60 34.52 453,300 +4.20(+13.85%)
Feb 24, 2005 30.00 30.48 29.56 30.32 101,900 +0.32(+1.07%)
Feb 23, 2005 29.54 30.20 29.31 30.00 110,900 +0.56(+1.90%)
Feb 22, 2005 30.10 30.10 29.39 29.44 114,000 -0.91(-3.00%)
Feb 18, 2005 30.72 30.80 29.95 30.35 109,600 -0.29(-0.95%)
Feb 17, 2005 31.31 31.31 30.58 30.64 91,200 -0.59(-1.89%)
Feb 16, 2005 31.00 31.33 31.00 31.23 55,300 +0.14(+0.45%)
Feb 15, 2005 31.19 31.40 31.00 31.09 71,400 -0.33(-1.05%)
Feb 14, 2005 31.38 31.45 31.03 31.42 61,500 +0.04(+0.13%)
Feb 11, 2005 31.01 31.46 30.88 31.38 116,300 +0.32(+1.03%)
Feb 10, 2005 31.10 31.34 31.00 31.06 73,600 +0.03(+0.10%)
Feb 09, 2005 31.25 31.30 30.98 31.03 85,500 -0.32(-1.02%)
Feb 08, 2005 30.93 31.36 30.88 31.35 83,500 +0.44(+1.42%)
Feb 07, 2005 31.15 31.41 30.74 30.91 61,500 -0.21(-0.67%)
Feb 04, 2005 30.50 31.15 30.50 31.12 55,500 +0.52(+1.70%)
Feb 03, 2005 30.65 30.73 30.21 30.60 69,700 -0.15(-0.49%)
Feb 02, 2005 30.12 31.00 30.12 30.75 104,100 +0.63(+2.09%)
Feb 01, 2005 29.95 30.45 29.73 30.12 291,600 +0.11(+0.37%)
Jan 31, 2005 29.20 30.10 29.20 30.01 115,500 +1.04(+3.59%)
Jan 28, 2005 29.50 29.68 28.70 28.97 112,200 -0.43(-1.46%)
Jan 27, 2005 29.38 29.66 29.19 29.40 99,600 -0.10(-0.34%)
Jan 26, 2005 29.25 29.55 29.15 29.50 57,500 +0.40(+1.37%)
Jan 25, 2005 29.25 29.50 28.80 29.10 95,500 +0.01(+0.03%)
Jan 24, 2005 29.80 29.81 29.00 29.09 130,000 -0.71(-2.38%)
Jan 21, 2005 30.35 30.52 29.68 29.80 90,300 -0.66(-2.17%)
Jan 20, 2005 30.35 30.67 30.25 30.46 118,800 -0.34(-1.10%)
Jan 19, 2005 31.35 31.35 30.56 30.80 105,600 -0.70(-2.22%)
Jan 18, 2005 30.80 31.56 30.47 31.50 144,900 +0.59(+1.91%)
Jan 14, 2005 30.70 30.93 30.51 30.91 77,300 +0.28(+0.91%)
Jan 13, 2005 30.60 31.04 30.40 30.63 178,300 -0.17(-0.55%)
Jan 12, 2005 30.37 30.88 30.30 30.80 165,400 +0.43(+1.42%)
Jan 11, 2005 30.80 30.85 30.21 30.37 108,200 -0.43(-1.40%)
Jan 10, 2005 30.55 31.28 30.55 30.80 179,700 +0.12(+0.39%)
Jan 07, 2005 31.25 31.45 30.50 30.68 155,500 -0.32(-1.03%)
Jan 06, 2005 30.85 31.41 30.76 31.00 133,100 +0.15(+0.49%)
Jan 05, 2005 30.89 31.47 30.81 30.85 218,900 +0.04(+0.13%)
Jan 04, 2005 31.78 31.78 30.25 30.81 268,900 -1.02(-3.20%)
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.