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 (%)
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%)
Aug 02, 2004 30.89 31.92 30.89 31.70 137,200 +0.31(+0.99%)
Jul 30, 2004 31.60 31.70 31.08 31.39 106,700 -0.31(-0.98%)
Jul 29, 2004 31.15 31.70 30.67 31.70 179,600 +0.82(+2.66%)
Jul 28, 2004 31.06 31.45 30.34 30.88 187,400 -0.12(-0.39%)
Jul 27, 2004 31.15 31.26 30.66 31.00 183,200 +0.27(+0.88%)
Jul 26, 2004 30.41 31.66 29.91 30.73 330,900 +0.32(+1.05%)
Jul 23, 2004 29.06 30.41 28.89 30.41 507,600 +1.36(+4.68%)
Jul 22, 2004 29.30 29.47 28.90 29.05 231,100 -0.35(-1.19%)
Jul 21, 2004 29.75 29.75 29.29 29.40 142,400 -0.29(-0.98%)
Jul 20, 2004 29.35 29.80 29.26 29.69 179,300 +0.37(+1.26%)
Jul 19, 2004 29.40 29.45 28.66 29.32 136,100 -0.08(-0.27%)
Jul 16, 2004 29.63 29.76 29.28 29.40 138,800 -0.43(-1.44%)
Jul 15, 2004 29.65 29.86 29.28 29.83 125,800 +0.08(+0.27%)
Jul 14, 2004 29.89 29.99 29.59 29.75 132,400 -0.34(-1.13%)
Jul 13, 2004 30.14 30.60 29.87 30.09 97,400 -0.05(-0.17%)
Jul 12, 2004 29.80 30.15 29.39 30.14 146,400 +0.20(+0.67%)
Jul 09, 2004 29.49 30.53 29.49 29.94 123,600 +0.70(+2.39%)
Jul 08, 2004 29.60 29.89 29.24 29.24 109,300 -0.36(-1.22%)
Jul 07, 2004 29.29 30.00 29.19 29.60 108,900 +0.41(+1.40%)
Jul 06, 2004 29.58 29.58 28.90 29.19 115,800 -0.43(-1.45%)
Jul 02, 2004 30.00 30.00 29.49 29.62 64,000 -0.08(-0.27%)
Jul 01, 2004 30.00 30.14 29.52 29.70 161,900 +0.17(+0.58%)
Jun 30, 2004 29.12 29.88 29.00 29.53 124,300 +0.26(+0.89%)
Jun 29, 2004 28.88 29.53 28.70 29.27 157,300 +0.39(+1.35%)
Jun 28, 2004 28.20 29.80 27.93 28.88 203,300 +0.80(+2.85%)
Jun 25, 2004 27.00 28.63 27.00 28.08 321,500 +0.97(+3.58%)
Jun 24, 2004 26.90 27.27 26.81 27.11 112,000 +0.26(+0.97%)
Jun 23, 2004 26.25 26.89 26.25 26.85 68,300 +0.60(+2.29%)
Jun 22, 2004 26.20 26.35 26.10 26.25 112,100 +0.13(+0.50%)
Jun 21, 2004 26.25 26.25 25.92 26.12 121,100 +0.02(+0.08%)
Jun 18, 2004 26.11 26.25 25.90 26.10 184,100 -0.01(-0.04%)
Jun 17, 2004 26.18 26.20 25.65 26.11 101,600 +0.03(+0.12%)
Jun 16, 2004 25.80 26.09 25.70 26.08 107,800 +0.32(+1.24%)
Jun 15, 2004 25.14 25.85 25.04 25.76 121,500 +0.77(+3.08%)
Jun 14, 2004 25.56 25.62 24.76 24.99 68,800 -0.57(-2.23%)
Jun 10, 2004 25.60 25.70 25.24 25.56 117,700 -0.19(-0.74%)
Jun 09, 2004 26.25 26.40 25.60 25.75 66,000 -0.49(-1.87%)
Jun 08, 2004 25.35 26.30 25.27 26.24 114,400 +1.08(+4.29%)
Jun 07, 2004 25.00 25.24 24.90 25.16 193,000 +0.29(+1.17%)
Jun 04, 2004 24.95 25.00 24.63 24.87 117,700 +0.02(+0.08%)
Jun 03, 2004 25.30 25.40 24.85 24.85 139,800 -1.13(-4.35%)
Jun 02, 2004 26.15 26.45 25.70 25.98 207,500 +0.66(+2.61%)
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.