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 (%) Nov 28, 2003 23.43 23.45 23.12 23.18 19,100 -0.18(-0.77%) Nov 26, 2003 23.80 23.84 23.15 23.36 35,700 -0.14(-0.60%) Nov 25, 2003 23.40 23.52 23.35 23.50 41,100 +0.16(+0.69%) Nov 24, 2003 23.20 23.35 22.95 23.34 61,400 +0.14(+0.60%) Nov 21, 2003 23.00 23.20 22.80 23.20 60,800 +0.72(+3.20%) Nov 20, 2003 22.25 22.51 22.00 22.48 67,000 +0.17(+0.76%) Nov 19, 2003 21.87 22.62 21.75 22.31 56,400 +0.34(+1.55%) Nov 18, 2003 22.30 22.51 21.71 21.97 46,700 +0.17(+0.78%) Nov 17, 2003 22.01 22.01 21.80 21.80 60,800 -0.33(-1.49%) Nov 14, 2003 22.89 23.23 22.12 22.13 93,300 -0.86(-3.74%) Nov 13, 2003 23.40 23.40 22.80 22.99 40,900 -0.59(-2.50%) Nov 12, 2003 22.30 23.58 22.30 23.58 65,500 +1.28(+5.74%) Nov 11, 2003 22.40 22.40 22.00 22.30 47,100 +0.01(+0.04%) Nov 10, 2003 23.50 23.50 22.27 22.29 58,900 -1.30(-5.51%) Nov 07, 2003 23.57 23.75 23.54 23.59 75,600 +0.02(+0.08%) Nov 06, 2003 22.68 23.53 22.68 23.57 126,900 +0.83(+3.65%) Nov 05, 2003 22.14 22.75 22.07 22.74 45,400 +0.49(+2.20%) Nov 04, 2003 22.14 22.35 22.07 22.25 72,800 +0.14(+0.63%) Nov 03, 2003 22.12 22.57 22.10 22.11 54,400 -0.04(-0.18%) Oct 31, 2003 22.60 22.75 22.04 22.15 48,600 -0.42(-1.86%) Oct 30, 2003 22.40 22.76 22.40 22.57 24,400 +0.01(+0.04%) Oct 29, 2003 22.30 22.68 21.97 22.56 81,900 +0.23(+1.03%) Oct 28, 2003 21.65 22.33 21.60 22.33 105,700 +1.00(+4.69%) Oct 27, 2003 21.05 21.40 21.00 21.33 53,400 +0.49(+2.35%) Oct 24, 2003 20.95 20.98 20.72 20.84 50,100 -0.17(-0.81%) Oct 23, 2003 21.00 21.31 21.00 21.01 38,600 -0.16(-0.76%) Oct 22, 2003 21.37 21.37 21.15 21.17 77,800 -0.23(-1.07%) Oct 21, 2003 21.30 21.52 21.13 21.40 49,900 +0.29(+1.37%) Oct 20, 2003 21.30 21.30 20.94 21.11 74,900 -0.37(-1.72%) Oct 17, 2003 21.51 21.53 21.40 21.48 96,200 -0.03(-0.14%) Oct 16, 2003 21.45 21.56 21.32 21.51 27,300 +0.06(+0.28%) Oct 15, 2003 21.29 21.55 21.24 21.45 108,100 +0.20(+0.94%) Oct 14, 2003 20.90 21.33 20.90 21.25 104,200 +0.25(+1.19%) Oct 13, 2003 20.75 21.05 20.90 21.00 71,600 +0.25(+1.20%) Oct 10, 2003 20.90 20.90 20.72 20.75 137,900 +0.00(+0.00%) Oct 09, 2003 20.80 21.00 20.66 20.75 75,300 +0.06(+0.29%) Oct 08, 2003 20.57 20.65 20.57 20.69 211,700 +0.19(+0.93%) Oct 07, 2003 20.30 20.57 20.08 20.50 118,800 +0.25(+1.23%) Oct 06, 2003 20.20 20.35 20.04 20.25 205,600 +0.10(+0.50%) Oct 03, 2003 20.35 20.36 20.08 20.15 72,600 +0.28(+1.41%) Oct 02, 2003 19.90 20.05 19.75 19.87 44,700 -0.16(-0.80%) Oct 01, 2003 19.44 20.13 19.44 20.03 64,900 +0.74(+3.84%) 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%) 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.