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 (%) Sep 30, 2005 38.22 38.40 37.76 37.89 158,200 -0.36(-0.94%) Sep 29, 2005 37.30 38.35 37.25 38.25 163,700 +0.95(+2.55%) Sep 28, 2005 36.76 37.86 36.65 37.30 257,700 +0.54(+1.47%) Sep 27, 2005 37.02 37.25 36.34 36.76 253,700 -0.59(-1.58%) Sep 26, 2005 38.20 38.40 36.91 37.35 295,500 +0.22(+0.59%) Sep 23, 2005 37.16 37.60 36.87 37.13 206,500 +0.10(+0.27%) Sep 22, 2005 37.20 37.59 36.80 37.03 139,100 -0.26(-0.70%) Sep 21, 2005 38.08 38.08 37.24 37.29 155,700 -0.99(-2.59%) Sep 20, 2005 38.28 38.74 38.02 38.28 150,800 +0.26(+0.68%) Sep 19, 2005 38.90 38.90 37.72 38.02 168,700 -0.84(-2.16%) Sep 16, 2005 39.05 39.11 38.57 38.86 209,800 -0.03(-0.08%) Sep 15, 2005 39.27 39.39 38.51 38.89 357,700 -0.51(-1.29%) Sep 14, 2005 39.15 39.42 39.10 39.40 121,600 +0.05(+0.13%) Sep 13, 2005 39.90 39.90 39.03 39.35 141,700 -0.48(-1.21%) Sep 12, 2005 39.25 39.98 39.15 39.83 117,500 +0.39(+0.99%) Sep 09, 2005 39.35 39.45 39.15 39.44 162,800 +0.26(+0.66%) Sep 08, 2005 39.45 39.57 38.80 39.18 219,100 -0.50(-1.26%) Sep 07, 2005 39.02 39.73 39.02 39.68 162,300 +0.10(+0.25%) Sep 06, 2005 39.75 39.88 38.71 39.58 363,300 -0.42(-1.05%) Sep 02, 2005 42.75 42.75 39.93 40.00 581,500 -3.50(-8.05%) Sep 01, 2005 43.80 44.27 42.90 43.50 200,400 -0.15(-0.34%) Aug 31, 2005 42.68 43.87 42.30 43.65 139,300 +0.97(+2.27%) Aug 30, 2005 42.58 42.83 41.99 42.68 128,700 +0.10(+0.23%) Aug 29, 2005 42.50 42.58 41.73 42.58 175,700 +0.18(+0.42%) Aug 26, 2005 42.85 42.95 41.90 42.40 152,100 -0.45(-1.05%) Aug 25, 2005 42.22 42.86 42.16 42.85 93,700 +0.63(+1.49%) Aug 24, 2005 42.36 43.25 42.13 42.22 128,600 -0.14(-0.33%) Aug 23, 2005 42.53 42.74 41.96 42.36 148,700 -0.07(-0.16%) Aug 22, 2005 42.21 42.50 42.04 42.43 140,600 +0.25(+0.59%) Aug 19, 2005 42.49 42.55 41.97 42.18 102,500 -0.37(-0.87%) Aug 18, 2005 42.50 42.76 42.22 42.55 71,100 -0.15(-0.35%) Aug 17, 2005 42.42 43.00 42.01 42.70 76,500 +0.48(+1.14%) Aug 16, 2005 42.55 42.71 42.05 42.22 94,200 -0.44(-1.03%) Aug 15, 2005 41.60 42.95 41.50 42.66 120,200 +1.06(+2.55%) Aug 12, 2005 42.00 42.10 41.25 41.60 86,500 -0.21(-0.50%) Aug 11, 2005 40.79 41.95 40.41 41.81 114,100 +1.01(+2.48%) Aug 10, 2005 40.90 41.10 40.32 40.80 113,300 +0.05(+0.12%) Aug 09, 2005 40.64 41.10 40.55 40.75 79,100 +0.08(+0.20%) Aug 08, 2005 41.12 41.25 40.54 40.67 81,100 -0.42(-1.02%) Aug 05, 2005 41.65 41.65 40.90 41.09 121,700 -0.50(-1.20%) Aug 04, 2005 41.83 42.01 41.53 41.59 89,100 -0.31(-0.74%) Aug 03, 2005 42.54 42.54 41.72 41.90 57,200 -0.64(-1.50%) Aug 02, 2005 42.50 42.59 41.95 42.54 175,400 +0.04(+0.09%) Aug 01, 2005 42.75 43.08 42.10 42.50 142,500 -0.24(-0.56%) Jul 29, 2005 42.76 42.96 42.43 42.74 103,000 -0.27(-0.63%) Jul 28, 2005 42.25 43.01 42.15 43.01 98,700 +1.17(+2.80%) Jul 27, 2005 42.06 42.15 41.40 41.84 82,900 +0.00(+0.00%) Jul 26, 2005 41.75 42.50 41.65 41.84 131,400 +0.09(+0.22%) Jul 25, 2005 42.52 42.52 41.51 41.75 97,700 -0.87(-2.04%) Jul 22, 2005 41.46 42.82 41.46 42.62 106,300 +1.13(+2.72%) Jul 21, 2005 42.69 42.69 41.44 41.49 142,300 -1.20(-2.81%) Jul 20, 2005 42.10 43.00 41.66 42.69 118,000 +0.34(+0.80%) Jul 19, 2005 41.10 42.54 41.10 42.35 123,700 +1.31(+3.19%) Jul 18, 2005 41.00 41.60 40.81 41.04 114,300 -0.16(-0.39%) Jul 15, 2005 40.00 41.54 39.89 41.20 160,700 +1.19(+2.97%) Jul 14, 2005 40.55 41.00 39.88 40.01 93,200 -0.39(-0.97%) Jul 13, 2005 40.35 40.47 39.58 40.40 136,100 -0.01(-0.02%) Jul 12, 2005 40.90 41.08 40.25 40.41 96,200 -0.63(-1.54%) Jul 11, 2005 40.86 41.35 40.50 41.04 99,200 +0.18(+0.44%) Jul 08, 2005 40.26 40.92 39.70 40.86 106,900 +0.74(+1.84%) Jul 07, 2005 39.56 40.26 39.15 40.12 133,700 +0.27(+0.68%) Jul 06, 2005 41.00 41.00 39.78 39.85 143,100 -1.17(-2.85%) Jul 05, 2005 39.65 41.07 39.62 41.02 139,400 +1.27(+3.19%) 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.