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 (%)
May 31, 2002 21.10 21.25 20.60 20.75 62,900 -0.40(-1.89%)
May 28, 2002 21.05 21.16 20.80 21.15 24,700 +0.10(+0.48%)
May 27, 2002 21.05 21.53 20.95 21.05 28,600 +0.00(+0.00%)
May 24, 2002 21.05 21.53 20.95 21.05 27,600 +0.07(+0.33%)
May 23, 2002 20.60 21.10 20.50 20.98 65,000 +0.38(+1.84%)
May 22, 2002 21.25 21.25 20.40 20.60 38,600 -0.75(-3.51%)
May 21, 2002 22.20 22.20 21.35 21.35 48,700 -0.84(-3.79%)
May 20, 2002 22.05 22.22 21.93 22.19 32,700 +0.29(+1.32%)
May 17, 2002 21.90 22.11 21.62 21.90 38,500 +0.05(+0.23%)
May 16, 2002 22.00 22.10 21.72 21.85 33,500 -0.25(-1.13%)
May 15, 2002 22.15 22.15 22.00 22.10 26,800 -0.01(-0.05%)
May 14, 2002 21.30 22.11 21.30 22.11 44,200 +0.89(+4.19%)
May 13, 2002 20.96 21.73 20.90 21.22 53,300 +0.26(+1.24%)
May 10, 2002 21.20 21.24 20.82 20.96 55,900 -0.49(-2.28%)
May 09, 2002 22.24 22.24 21.40 21.45 46,900 -0.81(-3.64%)
May 08, 2002 22.60 22.77 21.98 22.26 46,000 -0.19(-0.85%)
May 07, 2002 22.70 22.77 22.20 22.45 50,600 -0.42(-1.84%)
May 06, 2002 23.85 23.85 22.86 22.87 25,300 -0.98(-4.11%)
May 03, 2002 23.70 23.90 23.25 23.85 66,400 +0.15(+0.63%)
May 02, 2002 23.45 23.70 23.42 23.70 44,300 +0.25(+1.07%)
May 01, 2002 23.15 23.45 22.60 23.45 68,900 +0.20(+0.86%)
Apr 30, 2002 22.95 23.50 22.90 23.25 66,900 +0.30(+1.31%)
Apr 29, 2002 23.04 23.10 22.60 22.95 40,700 -0.08(-0.35%)
Apr 26, 2002 22.39 23.70 22.30 23.03 206,900 +0.64(+2.86%)
Apr 25, 2002 22.28 22.40 22.20 22.39 69,900 +0.11(+0.49%)
Apr 24, 2002 22.25 22.63 22.25 22.28 52,000 +0.03(+0.13%)
Apr 23, 2002 21.52 22.25 21.50 22.25 27,800 +0.60(+2.77%)
Apr 22, 2002 22.40 22.44 21.65 21.65 45,700 -0.65(-2.91%)
Apr 19, 2002 22.87 22.87 22.24 22.30 24,900 -0.32(-1.41%)
Apr 18, 2002 22.60 22.67 22.11 22.62 25,000 +0.07(+0.31%)
Apr 17, 2002 23.35 23.35 22.54 22.55 40,100 -1.00(-4.25%)
Apr 16, 2002 22.70 23.55 22.70 23.55 54,100 +0.80(+3.52%)
Apr 15, 2002 22.38 22.75 21.86 22.75 58,400 +0.25(+1.11%)
Apr 12, 2002 21.91 22.50 21.90 22.50 103,000 +0.59(+2.69%)
Apr 11, 2002 22.30 22.30 21.90 21.91 34,700 -0.24(-1.08%)
Apr 10, 2002 21.70 22.37 21.50 22.15 120,000 +0.55(+2.55%)
Apr 09, 2002 21.62 21.99 21.60 21.60 34,300 -0.02(-0.09%)
Apr 08, 2002 21.07 22.00 21.02 21.62 72,500 +0.55(+2.61%)
Apr 05, 2002 21.25 21.40 21.03 21.07 48,500 +0.07(+0.33%)
Apr 04, 2002 21.00 21.07 20.63 21.00 49,400 +0.05(+0.24%)
Apr 03, 2002 21.00 21.20 20.65 20.95 65,500 -0.05(-0.24%)
Apr 02, 2002 20.90 21.25 20.90 21.00 26,900 +0.20(+0.96%)
Apr 01, 2002 20.40 21.09 20.33 20.80 54,500 +0.40(+1.96%)
Mar 29, 2002 21.15 21.37 20.40 20.40 54,300 +0.00(+0.00%)
Mar 28, 2002 21.15 21.37 20.40 20.40 54,300 -0.70(-3.32%)
Mar 27, 2002 20.40 21.10 20.05 21.10 28,300 +0.55(+2.68%)
Mar 26, 2002 19.95 20.55 19.93 20.55 22,700 +0.35(+1.73%)
Mar 25, 2002 20.85 20.98 20.00 20.20 23,100 -0.50(-2.42%)
Mar 22, 2002 20.90 21.03 20.59 20.70 35,100 -0.34(-1.62%)
Mar 21, 2002 20.50 21.14 20.41 21.04 39,700 +0.54(+2.63%)
Mar 20, 2002 20.90 20.91 20.03 20.50 26,000 -0.50(-2.38%)
Mar 19, 2002 20.67 21.42 20.35 21.00 64,200 +0.35(+1.69%)
Mar 18, 2002 20.65 20.73 20.52 20.65 41,300 -0.10(-0.48%)
Mar 15, 2002 20.00 20.75 19.90 20.75 92,600 +0.42(+2.07%)
Mar 14, 2002 20.60 20.60 19.93 20.33 28,500 -0.23(-1.12%)
Mar 13, 2002 20.20 20.56 20.20 20.56 60,500 +0.37(+1.83%)
Mar 12, 2002 20.00 20.19 19.65 20.19 31,500 +0.17(+0.85%)
Mar 11, 2002 20.19 20.20 20.00 20.02 102,900 -0.29(-1.43%)
Mar 08, 2002 20.30 20.76 20.19 20.31 41,600 +0.16(+0.79%)
Mar 07, 2002 20.50 20.50 20.02 20.15 60,200 -0.20(-0.98%)
Mar 06, 2002 20.10 20.35 19.91 20.35 278,700 +0.35(+1.75%)
Mar 05, 2002 20.65 20.65 19.79 20.00 128,700 -0.65(-3.15%)
Mar 04, 2002 21.00 21.00 20.49 20.65 96,100 -0.30(-1.43%)
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.