Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 31, 2002 18.00 18.15 17.92 18.15 63,200 +0.15(+0.83%) Oct 30, 2002 18.00 18.10 17.94 18.00 74,900 +0.00(+0.00%) Oct 29, 2002 17.09 17.60 17.09 18.00 70,900 +0.91(+5.32%) Oct 28, 2002 18.00 18.05 17.08 17.09 72,200 -0.89(-4.95%) Oct 25, 2002 18.15 18.20 17.88 17.98 39,000 -0.24(-1.32%) Oct 24, 2002 18.50 18.54 18.11 18.22 85,600 -0.25(-1.35%) Oct 23, 2002 18.60 18.60 18.18 18.47 65,500 -0.13(-0.70%) Oct 22, 2002 18.64 18.75 18.32 18.60 38,100 +0.02(+0.11%) Oct 21, 2002 18.31 18.65 18.31 18.58 31,500 +0.37(+2.03%) Oct 18, 2002 18.63 18.64 18.21 18.21 172,500 -0.29(-1.57%) Oct 17, 2002 18.00 18.63 17.96 18.50 78,000 +0.40(+2.21%) Oct 16, 2002 18.05 18.35 17.86 18.10 110,600 +0.04(+0.22%) Oct 15, 2002 16.60 18.06 16.60 18.06 116,700 +1.71(+10.46%) Oct 14, 2002 16.56 16.56 15.90 16.35 44,900 -0.25(-1.51%) Oct 11, 2002 16.50 16.80 16.50 16.60 78,400 +0.10(+0.61%) Oct 10, 2002 15.70 16.79 15.60 16.50 85,200 +0.80(+5.10%) Oct 09, 2002 16.65 16.95 15.55 15.70 323,100 -0.80(-4.85%) Oct 08, 2002 16.25 16.64 16.23 16.50 74,300 +0.58(+3.64%) Oct 07, 2002 16.60 16.70 15.86 15.92 45,600 -0.78(-4.67%) Oct 04, 2002 17.00 17.05 16.43 16.70 70,600 -0.40(-2.34%) Oct 03, 2002 16.80 17.66 16.74 17.10 108,700 +0.45(+2.70%) Oct 02, 2002 17.80 17.80 16.40 16.65 105,300 -1.15(-6.46%) Oct 01, 2002 16.64 17.84 16.40 17.80 107,900 +1.16(+6.97%) Sep 30, 2002 16.09 16.76 15.85 16.64 85,100 +0.54(+3.35%) Sep 27, 2002 16.65 17.15 15.90 16.10 50,900 -0.80(-4.73%) Sep 26, 2002 17.00 17.01 16.50 16.90 104,000 +0.25(+1.50%) Sep 25, 2002 16.20 16.94 16.18 16.65 121,000 +0.70(+4.39%) Sep 24, 2002 16.25 16.30 15.80 15.95 660,000 -0.35(-2.15%) Sep 23, 2002 16.30 16.42 15.95 16.30 87,100 -0.15(-0.91%) Sep 20, 2002 16.50 16.60 16.16 16.45 134,500 -0.21(-1.26%) Sep 19, 2002 16.90 17.11 16.65 16.66 118,500 -0.44(-2.57%) Sep 18, 2002 17.65 17.65 16.90 17.10 181,300 -0.40(-2.29%) Sep 17, 2002 17.30 17.95 17.24 17.50 64,700 +0.40(+2.34%) Sep 16, 2002 17.80 17.80 16.90 17.10 167,100 -0.80(-4.47%) Sep 13, 2002 16.80 17.90 16.78 17.90 139,300 +0.95(+5.60%) Sep 12, 2002 18.00 18.67 16.92 16.95 278,600 -1.00(-5.57%) Sep 11, 2002 19.40 19.40 17.89 17.95 112,400 -1.44(-7.43%) Sep 10, 2002 18.80 19.39 18.80 19.39 73,800 +0.64(+3.41%) Sep 09, 2002 19.36 19.40 18.70 18.75 83,700 -0.76(-3.90%) Sep 06, 2002 18.35 19.57 17.75 19.51 75,200 +1.16(+6.32%) Sep 05, 2002 18.70 18.70 18.00 18.35 65,500 -0.35(-1.87%) Sep 04, 2002 18.25 18.70 17.77 18.70 48,200 +0.42(+2.30%) Sep 03, 2002 18.66 18.70 18.03 18.28 33,100 -0.37(-1.98%) Aug 30, 2002 19.35 19.60 18.65 18.65 55,400 -0.69(-3.57%) Aug 29, 2002 17.80 19.79 17.55 19.34 198,200 +1.59(+8.96%) Aug 28, 2002 17.80 18.49 17.70 17.75 49,200 +0.10(+0.57%) Aug 27, 2002 18.80 18.80 17.68 17.65 72,200 -0.99(-5.31%) Aug 26, 2002 18.71 18.82 18.45 18.64 29,900 -0.06(-0.32%) Aug 23, 2002 19.00 19.13 18.61 18.70 50,900 -0.52(-2.71%) Aug 22, 2002 19.70 19.70 19.22 19.22 39,900 -0.43(-2.19%) Aug 21, 2002 19.33 19.83 19.33 19.65 74,700 +0.35(+1.81%) Aug 20, 2002 19.50 19.60 19.10 19.30 22,300 +0.10(+0.52%) Aug 16, 2002 18.70 19.60 18.40 19.20 62,000 +0.35(+1.86%) Aug 15, 2002 19.75 19.75 18.85 18.85 84,300 -0.75(-3.83%) Aug 14, 2002 19.35 19.75 18.95 19.60 82,600 +0.13(+0.67%) Aug 13, 2002 20.35 20.50 19.37 19.47 57,300 -0.83(-4.09%) Aug 12, 2002 20.28 20.48 19.76 20.30 21,700 +0.30(+1.50%) Aug 07, 2002 19.00 20.10 18.98 20.00 352,200 +1.10(+5.82%) Aug 06, 2002 18.25 19.17 18.16 18.90 327,500 +0.75(+4.13%) Aug 05, 2002 18.07 18.45 17.82 18.15 102,600 +0.09(+0.50%) Aug 02, 2002 18.65 18.70 17.75 18.06 87,400 -0.67(-3.58%) 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.