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 28, 2004 25.45 25.57 25.12 25.18 38,100 -0.19(-0.75%)
May 27, 2004 25.04 25.47 25.04 25.37 37,700 +0.33(+1.32%)
May 26, 2004 25.15 25.15 24.70 25.04 35,900 -0.15(-0.60%)
May 25, 2004 24.40 25.19 24.34 25.19 66,600 +0.79(+3.24%)
May 24, 2004 24.26 24.41 24.00 24.40 42,300 +0.14(+0.58%)
May 21, 2004 24.39 24.40 23.59 24.26 79,600 +0.87(+3.72%)
May 20, 2004 23.32 23.69 23.10 23.39 60,700 +0.08(+0.34%)
May 19, 2004 23.30 23.95 22.75 23.31 75,100 +0.18(+0.78%)
May 18, 2004 22.95 23.29 22.70 23.13 36,200 +0.33(+1.45%)
May 17, 2004 23.10 23.10 22.52 22.80 43,000 -0.54(-2.31%)
May 14, 2004 23.50 24.05 23.24 23.34 60,900 -0.27(-1.14%)
May 13, 2004 23.57 24.20 23.25 23.61 75,400 +0.17(+0.73%)
May 12, 2004 23.10 23.59 22.55 23.44 65,500 +0.27(+1.17%)
May 11, 2004 23.05 23.44 22.90 23.17 77,200 +0.23(+1.00%)
May 10, 2004 23.50 23.51 22.85 22.94 90,900 -0.67(-2.84%)
May 07, 2004 24.25 24.52 23.61 23.61 61,500 -0.55(-2.28%)
May 06, 2004 24.85 24.85 23.94 24.16 73,600 -0.79(-3.17%)
May 05, 2004 24.98 25.20 24.85 24.95 39,000 -0.04(-0.16%)
May 04, 2004 24.55 25.34 24.36 24.99 59,700 +0.34(+1.38%)
May 03, 2004 24.75 25.05 23.94 24.65 67,300 -0.10(-0.40%)
Apr 30, 2004 25.12 25.12 24.55 24.75 88,300 -0.25(-1.00%)
Apr 29, 2004 24.68 25.03 24.16 25.00 72,000 +0.40(+1.63%)
Apr 28, 2004 25.35 25.35 24.60 24.60 57,400 -0.90(-3.53%)
Apr 27, 2004 25.00 25.77 25.00 25.50 75,100 +0.50(+2.00%)
Apr 26, 2004 25.13 25.50 24.79 25.00 69,500 -0.23(-0.91%)
Apr 23, 2004 25.45 25.47 25.04 25.23 89,100 -0.07(-0.28%)
Apr 22, 2004 25.00 25.73 25.00 25.30 78,500 +0.19(+0.76%)
Apr 21, 2004 24.13 25.15 24.10 25.11 62,300 +1.08(+4.49%)
Apr 20, 2004 25.09 25.46 24.03 24.03 66,900 -0.96(-3.84%)
Apr 19, 2004 24.67 24.99 24.11 24.99 78,800 +0.22(+0.89%)
Apr 16, 2004 24.78 25.56 24.60 24.77 61,700 +0.00(+0.00%)
Apr 15, 2004 25.01 25.23 24.65 24.77 35,900 -0.14(-0.56%)
Apr 14, 2004 25.00 25.42 24.52 24.91 36,200 -0.08(-0.32%)
Apr 13, 2004 25.66 25.66 24.79 24.99 42,200 -0.52(-2.04%)
Apr 12, 2004 25.90 25.93 25.43 25.51 41,700 -0.29(-1.12%)
Apr 08, 2004 25.96 26.45 25.76 25.80 69,100 -0.01(-0.04%)
Apr 07, 2004 25.98 26.10 25.37 25.81 53,400 -0.08(-0.31%)
Apr 06, 2004 25.98 26.24 25.70 25.89 66,700 -0.07(-0.27%)
Apr 05, 2004 25.60 26.07 25.34 25.96 63,500 +0.22(+0.85%)
Apr 02, 2004 25.33 26.12 25.33 25.74 72,900 +0.61(+2.43%)
Apr 01, 2004 24.95 25.57 24.90 25.13 57,300 +0.28(+1.13%)
Mar 31, 2004 24.90 25.16 24.45 24.85 100,000 -0.19(-0.76%)
Mar 30, 2004 24.63 25.08 24.50 25.04 78,800 +0.31(+1.25%)
Mar 29, 2004 24.20 25.18 24.19 24.73 96,500 +0.66(+2.74%)
Mar 26, 2004 24.00 24.34 23.95 24.07 55,200 -0.03(-0.12%)
Mar 25, 2004 23.85 24.22 23.72 24.10 105,400 +0.15(+0.63%)
Mar 24, 2004 23.56 24.15 23.00 23.95 133,000 +0.54(+2.31%)
Mar 23, 2004 23.70 23.82 23.41 23.41 165,200 -0.14(-0.59%)
Mar 22, 2004 24.50 24.60 23.45 23.55 168,300 -0.95(-3.88%)
Mar 19, 2004 24.65 24.88 24.20 24.50 78,700 +0.00(+0.00%)
Mar 18, 2004 24.33 24.74 24.17 24.50 105,400 +0.24(+0.99%)
Mar 17, 2004 24.75 25.00 24.20 24.26 139,300 -0.49(-1.98%)
Mar 16, 2004 24.77 25.00 24.53 24.75 70,400 -0.02(-0.08%)
Mar 15, 2004 25.20 25.32 24.28 24.77 86,000 -0.79(-3.09%)
Mar 12, 2004 24.90 25.56 24.65 25.56 91,800 +0.55(+2.20%)
Mar 11, 2004 25.37 25.74 24.80 25.01 129,900 -0.26(-1.03%)
Mar 10, 2004 25.90 25.90 25.15 25.27 98,400 -0.63(-2.43%)
Mar 09, 2004 26.50 26.50 25.57 25.90 113,900 -0.40(-1.52%)
Mar 08, 2004 27.50 27.50 26.19 26.30 78,200 -1.35(-4.88%)
Mar 05, 2004 27.05 27.65 26.97 27.65 69,300 +0.50(+1.84%)
Mar 04, 2004 27.55 27.60 26.93 27.15 74,100 -0.45(-1.63%)
Mar 03, 2004 27.29 27.75 26.81 27.60 105,300 +0.06(+0.22%)
Mar 02, 2004 27.70 27.75 27.22 27.54 105,500 -0.25(-0.90%)
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.