Esterline Technologies Corp (NY: ESL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2002	20.40	21.09	20.33	20.80	54,500	+0.40(+1.96%)
Mar 29, 2002	21.15	21.37	20.40	20.40	54,300	+0.00(+0.00%)
Mar 28, 2002	21.15	21.37	20.40	20.40	54,300	-0.70(-3.32%)
Mar 27, 2002	20.40	21.10	20.05	21.10	28,300	+0.55(+2.68%)
Mar 26, 2002	19.95	20.55	19.93	20.55	22,700	+0.35(+1.73%)
Mar 25, 2002	20.85	20.98	20.00	20.20	23,100	-0.50(-2.42%)
Mar 22, 2002	20.90	21.03	20.59	20.70	35,100	-0.34(-1.62%)
Mar 21, 2002	20.50	21.14	20.41	21.04	39,700	+0.54(+2.63%)
Mar 20, 2002	20.90	20.91	20.03	20.50	26,000	-0.50(-2.38%)
Mar 19, 2002	20.67	21.42	20.35	21.00	64,200	+0.35(+1.69%)
Mar 18, 2002	20.65	20.73	20.52	20.65	41,300	-0.10(-0.48%)
Mar 15, 2002	20.00	20.75	19.90	20.75	92,600	+0.42(+2.07%)
Mar 14, 2002	20.60	20.60	19.93	20.33	28,500	-0.23(-1.12%)
Mar 13, 2002	20.20	20.56	20.20	20.56	60,500	+0.37(+1.83%)
Mar 12, 2002	20.00	20.19	19.65	20.19	31,500	+0.17(+0.85%)
Mar 11, 2002	20.19	20.20	20.00	20.02	102,900	-0.29(-1.43%)
Mar 08, 2002	20.30	20.76	20.19	20.31	41,600	+0.16(+0.79%)
Mar 07, 2002	20.50	20.50	20.02	20.15	60,200	-0.20(-0.98%)
Mar 06, 2002	20.10	20.35	19.91	20.35	278,700	+0.35(+1.75%)
Mar 05, 2002	20.65	20.65	19.79	20.00	128,700	-0.65(-3.15%)
Mar 04, 2002	21.00	21.00	20.49	20.65	96,100	-0.30(-1.43%)
Mar 01, 2002	20.00	21.72	20.00	20.95	157,400	+1.05(+5.28%)
Feb 28, 2002	18.65	20.10	18.54	19.90	184,000	+1.48(+8.03%)
Feb 27, 2002	18.25	18.50	18.25	18.42	39,900	+0.18(+0.99%)
Feb 26, 2002	18.44	18.45	18.05	18.24	51,200	-0.16(-0.87%)
Feb 25, 2002	17.85	18.65	17.85	18.40	59,800	+0.42(+2.34%)
Feb 22, 2002	17.50	18.00	17.50	17.98	51,000	+0.48(+2.74%)
Feb 21, 2002	17.60	17.82	17.50	17.50	49,600	-0.05(-0.28%)
Feb 20, 2002	17.54	17.75	17.20	17.55	83,300	+0.01(+0.06%)
Feb 19, 2002	17.55	17.69	17.15	17.54	60,000	-0.10(-0.57%)
Feb 18, 2002	17.16	17.85	17.15	17.64	46,600	+0.00(+0.00%)
Feb 15, 2002	17.16	17.85	17.15	17.64	46,600	+0.50(+2.92%)
Feb 14, 2002	17.40	17.75	17.13	17.14	130,000	-0.16(-0.92%)
Feb 13, 2002	17.01	17.30	16.99	17.30	29,100	+0.29(+1.70%)
Feb 12, 2002	17.20	17.20	16.88	17.01	31,200	-0.17(-0.99%)
Feb 11, 2002	16.75	17.30	16.75	17.18	35,300	+0.43(+2.57%)
Feb 08, 2002	16.91	16.91	16.40	16.75	39,400	-0.15(-0.89%)
Feb 07, 2002	16.85	17.09	16.75	16.90	46,800	+0.16(+0.96%)
Feb 06, 2002	16.80	16.85	16.55	16.74	40,200	-0.16(-0.95%)
Feb 05, 2002	17.00	17.00	16.62	16.90	45,400	-0.11(-0.65%)
Feb 04, 2002	17.18	17.18	16.90	17.01	52,100	-0.19(-1.10%)

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.