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 30, 2005 41.24 42.00 40.80 41.11 145,100 +0.03(+0.07%) Nov 29, 2005 41.45 41.72 40.88 41.08 98,100 -0.26(-0.63%) Nov 28, 2005 42.04 42.15 41.10 41.34 115,100 -0.60(-1.43%) Nov 25, 2005 41.50 42.22 41.50 41.94 41,000 +0.44(+1.06%) Nov 23, 2005 40.99 41.79 40.98 41.50 105,500 +0.57(+1.39%) Nov 22, 2005 40.40 41.00 40.25 40.93 96,500 +0.43(+1.06%) Nov 21, 2005 40.35 40.74 40.25 40.50 152,900 +0.37(+0.92%) Nov 18, 2005 40.40 40.48 39.89 40.13 185,600 +0.13(+0.33%) Nov 17, 2005 39.22 40.04 39.11 40.00 114,300 +0.92(+2.35%) Nov 16, 2005 39.31 39.35 38.55 39.08 90,200 -0.23(-0.59%) Nov 15, 2005 39.40 39.85 38.92 39.31 116,300 -0.15(-0.38%) Nov 14, 2005 39.35 39.70 39.20 39.46 119,700 +0.06(+0.15%) Nov 11, 2005 39.24 39.52 38.88 39.40 68,100 +0.16(+0.41%) Nov 10, 2005 38.46 39.44 38.10 39.24 107,700 +0.83(+2.16%) Nov 09, 2005 38.30 39.10 38.13 38.41 105,900 +0.19(+0.50%) Nov 08, 2005 38.20 38.36 37.91 38.22 85,300 -0.08(-0.21%) Nov 07, 2005 38.32 38.73 37.80 38.30 104,100 +0.03(+0.08%) Nov 04, 2005 38.03 38.43 37.87 38.27 61,100 +0.29(+0.76%) Nov 03, 2005 38.87 39.15 37.83 37.98 141,800 -0.64(-1.66%) Nov 02, 2005 36.95 38.73 36.89 38.62 144,600 +1.74(+4.72%) Nov 01, 2005 37.55 37.55 36.62 36.88 108,400 -0.77(-2.05%) Oct 31, 2005 36.85 37.85 36.85 37.65 95,400 +0.72(+1.95%) Oct 28, 2005 36.11 37.05 35.85 36.93 150,700 +0.74(+2.04%) Oct 27, 2005 36.85 36.88 36.16 36.19 126,000 -0.89(-2.40%) Oct 26, 2005 37.75 37.75 36.74 37.08 210,200 -0.63(-1.67%) Oct 25, 2005 38.83 38.90 37.26 37.71 282,700 -1.29(-3.31%) Oct 24, 2005 38.95 39.10 38.31 39.00 152,900 +0.30(+0.78%) Oct 21, 2005 39.20 39.85 38.62 38.70 251,800 -0.31(-0.79%) Oct 20, 2005 39.75 39.90 38.77 39.01 147,600 -0.69(-1.74%) Oct 19, 2005 38.55 39.70 38.05 39.70 160,700 +1.00(+2.58%) Oct 18, 2005 38.10 39.13 38.10 38.70 137,600 +0.60(+1.57%) Oct 17, 2005 38.27 38.28 37.45 38.10 125,800 -0.17(-0.44%) Oct 14, 2005 38.45 38.45 37.47 38.27 240,700 -0.01(-0.03%) Oct 13, 2005 38.05 38.50 37.55 38.28 223,900 +0.28(+0.74%) Oct 12, 2005 38.31 38.48 37.42 38.00 235,200 -0.56(-1.45%) Oct 11, 2005 39.34 39.38 38.55 38.56 157,200 -0.74(-1.88%) Oct 10, 2005 39.21 39.55 38.70 39.30 330,700 +0.09(+0.23%) Oct 07, 2005 38.10 39.25 38.10 39.21 244,300 +1.24(+3.27%) Oct 06, 2005 38.00 38.35 37.39 37.97 190,700 +0.07(+0.18%) Oct 05, 2005 38.30 38.54 37.52 37.90 149,100 -0.54(-1.40%) Oct 04, 2005 38.76 40.00 38.43 38.44 122,100 -0.25(-0.65%) Oct 03, 2005 38.00 38.87 38.00 38.69 128,100 +0.80(+2.11%) 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%) 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.