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 (%)
Sep 30, 2003 19.32 19.65 18.60 19.29 74,200 -0.13(-0.67%)
Sep 29, 2003 18.98 19.42 18.70 19.42 37,300 +0.62(+3.30%)
Sep 26, 2003 19.09 19.10 18.80 18.80 37,800 -0.19(-1.00%)
Sep 25, 2003 19.38 19.74 18.98 18.99 48,000 -0.39(-2.01%)
Sep 24, 2003 19.85 20.00 19.40 19.38 36,900 -0.62(-3.10%)
Sep 23, 2003 20.40 20.29 19.89 20.00 62,200 -0.40(-1.96%)
Sep 22, 2003 20.44 20.62 20.30 20.40 55,100 -0.10(-0.49%)
Sep 19, 2003 21.95 21.95 20.50 20.50 123,400 +0.03(+0.15%)
Sep 18, 2003 19.90 20.47 19.90 20.47 63,100 +0.49(+2.45%)
Sep 17, 2003 20.20 20.32 19.83 19.98 29,300 -0.27(-1.33%)
Sep 16, 2003 19.45 20.25 19.45 20.25 68,400 +0.90(+4.65%)
Sep 15, 2003 19.35 19.60 19.35 19.35 48,600 +0.05(+0.26%)
Sep 12, 2003 19.57 19.75 19.30 19.30 68,000 -0.35(-1.78%)
Sep 11, 2003 19.19 20.15 19.10 19.65 54,700 +0.46(+2.40%)
Sep 10, 2003 19.95 20.02 19.19 19.19 104,700 -0.87(-4.34%)
Sep 09, 2003 20.36 20.52 20.04 20.06 103,700 -0.40(-1.96%)
Sep 08, 2003 20.35 20.65 19.92 20.46 77,200 +0.12(+0.59%)
Sep 05, 2003 21.15 21.44 20.00 20.34 113,500 -0.86(-4.06%)
Sep 04, 2003 20.35 21.30 20.30 21.20 117,600 +0.85(+4.18%)
Sep 03, 2003 20.15 20.35 20.13 20.35 46,700 +0.20(+0.99%)
Sep 02, 2003 19.89 20.26 19.49 20.15 47,100 +0.39(+1.97%)
Aug 29, 2003 19.20 19.86 19.20 19.76 29,300 +0.70(+3.67%)
Aug 28, 2003 19.00 19.17 18.90 19.06 42,600 +0.12(+0.63%)
Aug 27, 2003 19.10 19.20 18.94 18.94 46,400 -0.16(-0.84%)
Aug 26, 2003 19.16 19.25 18.85 19.10 56,200 -0.16(-0.83%)
Aug 25, 2003 19.23 19.64 18.73 19.26 33,900 +0.03(+0.16%)
Aug 22, 2003 19.75 19.75 19.08 19.23 47,300 -0.52(-2.63%)
Aug 21, 2003 19.73 19.75 19.50 19.75 45,500 +0.05(+0.25%)
Aug 20, 2003 19.74 19.74 19.49 19.70 37,200 -0.04(-0.20%)
Aug 19, 2003 19.33 19.74 18.85 19.74 54,000 +0.29(+1.49%)
Aug 18, 2003 18.47 19.45 18.30 19.45 75,900 +1.31(+7.22%)
Aug 15, 2003 18.35 18.50 18.14 18.14 12,300 -0.11(-0.60%)
Aug 14, 2003 18.20 18.30 17.99 18.25 16,100 +0.15(+0.83%)
Aug 13, 2003 18.30 18.30 17.82 18.10 35,700 -0.20(-1.09%)
Aug 12, 2003 18.10 18.35 17.65 18.30 37,800 +0.30(+1.67%)
Aug 11, 2003 17.76 18.25 17.55 18.00 36,600 +0.10(+0.56%)
Aug 08, 2003 17.71 18.18 17.55 17.90 37,200 +0.23(+1.30%)
Aug 07, 2003 17.92 17.96 17.40 17.67 44,700 -0.25(-1.40%)
Aug 06, 2003 18.25 18.40 17.75 17.92 40,700 -0.49(-2.66%)
Aug 05, 2003 18.60 18.65 18.34 18.41 42,300 -0.14(-0.75%)
Aug 04, 2003 18.75 18.93 18.55 18.55 43,500 -0.20(-1.07%)
Aug 01, 2003 19.05 19.11 18.12 18.75 47,200 -0.40(-2.09%)
Jul 31, 2003 18.85 19.35 18.84 19.15 27,400 +0.33(+1.75%)
Jul 30, 2003 18.65 19.00 18.33 18.82 40,700 +0.27(+1.46%)
Jul 29, 2003 18.65 18.98 18.37 18.55 20,900 +0.00(+0.00%)
Jul 28, 2003 18.78 19.35 18.55 18.55 31,100 -0.23(-1.22%)
Jul 25, 2003 18.35 19.03 18.30 18.78 39,300 +0.41(+2.23%)
Jul 24, 2003 18.82 19.06 18.34 18.37 31,500 -0.30(-1.61%)
Jul 23, 2003 18.37 18.85 18.35 18.67 19,800 +0.30(+1.63%)
Jul 22, 2003 18.35 18.56 18.25 18.37 26,500 +0.11(+0.60%)
Jul 21, 2003 18.40 18.50 18.04 18.26 33,900 -0.24(-1.30%)
Jul 18, 2003 18.06 18.50 17.90 18.50 32,700 +0.35(+1.93%)
Jul 17, 2003 18.82 18.87 18.15 18.15 32,700 -0.87(-4.57%)
Jul 16, 2003 18.85 19.15 18.59 19.02 22,200 +0.22(+1.17%)
Jul 15, 2003 18.70 18.86 18.37 18.80 62,900 +0.30(+1.62%)
Jul 14, 2003 18.20 18.65 18.16 18.50 39,100 +0.35(+1.93%)
Jul 11, 2003 18.20 18.47 17.88 18.15 29,400 +0.03(+0.17%)
Jul 10, 2003 18.45 18.58 17.80 18.12 46,800 -0.53(-2.84%)
Jul 09, 2003 17.90 18.67 17.75 18.65 94,900 +0.65(+3.61%)
Jul 08, 2003 17.34 18.00 17.27 18.00 92,000 +0.65(+3.75%)
Jul 07, 2003 18.00 18.00 17.35 17.35 58,200 -0.58(-3.23%)
Jul 03, 2003 17.95 18.10 17.75 17.93 31,400 -0.07(-0.39%)
Jul 02, 2003 17.28 18.00 17.05 18.00 70,000 +0.77(+4.47%)
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.