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 (%) Jun 28, 2002 22.25 23.00 22.25 22.70 70,500 +0.30(+1.34%) Jun 27, 2002 23.40 23.41 21.60 22.40 102,500 -1.15(-4.88%) Jun 26, 2002 20.57 24.00 20.57 23.55 109,600 +2.73(+13.11%) Jun 25, 2002 20.95 21.70 20.59 20.82 57,000 -0.33(-1.56%) Jun 21, 2002 20.25 21.15 20.20 21.15 72,900 +1.15(+5.75%) Jun 20, 2002 19.10 20.62 19.10 20.00 36,500 +1.01(+5.32%) Jun 19, 2002 20.30 20.53 18.95 18.99 67,000 -1.36(-6.68%) Jun 18, 2002 20.45 20.45 20.20 20.35 19,700 -0.05(-0.25%) Jun 17, 2002 19.09 20.46 19.09 20.40 35,400 +1.40(+7.37%) Jun 14, 2002 18.99 19.20 18.94 19.00 68,200 +0.00(+0.00%) Jun 12, 2002 18.95 19.12 18.88 19.00 38,100 +0.12(+0.64%) Jun 11, 2002 19.37 19.48 18.82 18.88 23,000 -0.37(-1.92%) Jun 10, 2002 19.35 19.47 18.82 19.25 200,000 +0.00(+0.00%) Jun 07, 2002 18.85 19.45 18.50 19.25 61,600 +0.30(+1.58%) Jun 06, 2002 18.90 18.95 18.60 18.95 34,600 -0.05(-0.26%) Jun 05, 2002 18.90 19.07 18.81 19.00 650,000 -1.75(-8.43%) 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%) 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.