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 29, 2005	32.13	32.45	31.44	32.32	157,500	+0.17(+0.53%)
Apr 28, 2005	33.00	33.04	32.15	32.15	139,500	-1.00(-3.02%)
Apr 27, 2005	32.72	33.40	32.40	33.15	185,800	+0.18(+0.55%)
Apr 26, 2005	33.18	33.46	32.81	32.97	137,400	-0.33(-0.99%)
Apr 25, 2005	33.08	33.53	32.90	33.30	147,400	+0.12(+0.36%)
Apr 22, 2005	33.93	33.93	32.81	33.18	105,600	-0.75(-2.21%)
Apr 21, 2005	33.43	34.07	33.00	33.93	97,400	+0.68(+2.05%)
Apr 20, 2005	33.49	33.66	33.20	33.25	104,600	-0.34(-1.01%)
Apr 19, 2005	33.35	33.61	32.90	33.59	97,400	+0.09(+0.27%)
Apr 18, 2005	32.90	33.71	32.70	33.50	127,500	+0.60(+1.82%)
Apr 15, 2005	33.61	33.82	32.71	32.90	138,300	-0.71(-2.11%)
Apr 14, 2005	34.82	34.90	33.55	33.61	147,900	-1.11(-3.20%)
Apr 13, 2005	35.16	35.22	34.50	34.72	73,200	-0.54(-1.53%)
Apr 12, 2005	35.16	35.50	34.36	35.26	138,800	+0.10(+0.28%)
Apr 11, 2005	35.11	35.41	34.88	35.16	146,500	+0.16(+0.46%)
Apr 08, 2005	34.95	35.55	34.88	35.00	204,200	+0.00(+0.00%)
Apr 07, 2005	34.70	35.16	34.63	35.00	183,600	+0.20(+0.57%)
Apr 06, 2005	34.80	35.50	34.76	34.80	136,900	-0.10(-0.29%)
Apr 05, 2005	34.40	35.35	34.40	34.90	137,500	+0.56(+1.63%)
Apr 04, 2005	34.55	34.65	33.64	34.34	79,000	-0.26(-0.75%)
Apr 01, 2005	34.75	34.92	34.30	34.60	126,000	+0.05(+0.14%)
Mar 31, 2005	35.01	35.07	34.43	34.55	158,000	-0.47(-1.34%)
Mar 30, 2005	33.77	35.02	33.77	35.02	127,200	+1.25(+3.70%)
Mar 29, 2005	34.29	34.40	33.61	33.77	128,200	-0.52(-1.52%)
Mar 28, 2005	34.16	34.50	34.03	34.29	113,500	+0.13(+0.38%)
Mar 24, 2005	33.80	34.41	33.50	34.16	139,400	+0.36(+1.07%)
Mar 23, 2005	33.74	34.05	33.51	33.80	116,100	+0.06(+0.18%)
Mar 22, 2005	34.40	34.52	33.57	33.74	177,300	-0.78(-2.26%)
Mar 21, 2005	34.81	34.85	34.10	34.52	84,200	-0.23(-0.66%)
Mar 18, 2005	34.75	34.79	34.15	34.75	186,300	+0.15(+0.43%)
Mar 17, 2005	34.85	34.87	34.34	34.60	95,400	-0.09(-0.26%)
Mar 16, 2005	35.01	35.24	34.43	34.69	126,100	-0.36(-1.03%)
Mar 15, 2005	35.07	35.23	34.83	35.05	114,600	-0.05(-0.14%)
Mar 14, 2005	34.90	35.26	34.75	35.10	138,200	+0.10(+0.29%)
Mar 11, 2005	35.10	35.48	34.84	35.00	204,200	+0.15(+0.43%)
Mar 10, 2005	34.40	35.25	34.40	34.85	112,700	+0.45(+1.31%)
Mar 09, 2005	35.05	35.07	34.38	34.40	193,700	-0.51(-1.46%)
Mar 08, 2005	36.15	36.15	34.84	34.91	174,400	-1.26(-3.48%)
Mar 07, 2005	36.10	36.52	35.95	36.17	159,400	+0.20(+0.56%)
Mar 04, 2005	36.00	36.30	35.76	35.97	225,200	-0.20(-0.55%)
Mar 03, 2005	35.80	36.27	35.51	36.17	179,100	+0.37(+1.03%)
Mar 02, 2005	34.45	35.96	34.37	35.80	278,900	+1.30(+3.77%)
Mar 01, 2005	33.20	34.75	33.20	34.50	211,100	+1.62(+4.93%)
Feb 28, 2005	34.50	34.65	32.23	32.88	215,500	-1.64(-4.75%)
Feb 25, 2005	32.25	35.00	31.60	34.52	453,300	+4.20(+13.85%)
Feb 24, 2005	30.00	30.48	29.56	30.32	101,900	+0.32(+1.07%)
Feb 23, 2005	29.54	30.20	29.31	30.00	110,900	+0.56(+1.90%)
Feb 22, 2005	30.10	30.10	29.39	29.44	114,000	-0.91(-3.00%)
Feb 18, 2005	30.72	30.80	29.95	30.35	109,600	-0.29(-0.95%)
Feb 17, 2005	31.31	31.31	30.58	30.64	91,200	-0.59(-1.89%)
Feb 16, 2005	31.00	31.33	31.00	31.23	55,300	+0.14(+0.45%)
Feb 15, 2005	31.19	31.40	31.00	31.09	71,400	-0.33(-1.05%)
Feb 14, 2005	31.38	31.45	31.03	31.42	61,500	+0.04(+0.13%)
Feb 11, 2005	31.01	31.46	30.88	31.38	116,300	+0.32(+1.03%)
Feb 10, 2005	31.10	31.34	31.00	31.06	73,600	+0.03(+0.10%)
Feb 09, 2005	31.25	31.30	30.98	31.03	85,500	-0.32(-1.02%)
Feb 08, 2005	30.93	31.36	30.88	31.35	83,500	+0.44(+1.42%)
Feb 07, 2005	31.15	31.41	30.74	30.91	61,500	-0.21(-0.67%)
Feb 04, 2005	30.50	31.15	30.50	31.12	55,500	+0.52(+1.70%)
Feb 03, 2005	30.65	30.73	30.21	30.60	69,700	-0.15(-0.49%)
Feb 02, 2005	30.12	31.00	30.12	30.75	104,100	+0.63(+2.09%)
Feb 01, 2005	29.95	30.45	29.73	30.12	291,600	+0.11(+0.37%)
Jan 31, 2005	29.20	30.10	29.20	30.01	115,500	+1.04(+3.59%)
Jan 28, 2005	29.50	29.68	28.70	28.97	112,200	-0.43(-1.46%)
Jan 27, 2005	29.38	29.66	29.19	29.40	99,600	-0.10(-0.34%)
Jan 26, 2005	29.25	29.55	29.15	29.50	57,500	+0.40(+1.37%)
Jan 25, 2005	29.25	29.50	28.80	29.10	95,500	+0.01(+0.03%)
Jan 24, 2005	29.80	29.81	29.00	29.09	130,000	-0.71(-2.38%)
Jan 21, 2005	30.35	30.52	29.68	29.80	90,300	-0.66(-2.17%)
Jan 20, 2005	30.35	30.67	30.25	30.46	118,800	-0.34(-1.10%)
Jan 19, 2005	31.35	31.35	30.56	30.80	105,600	-0.70(-2.22%)
Jan 18, 2005	30.80	31.56	30.47	31.50	144,900	+0.59(+1.91%)
Jan 14, 2005	30.70	30.93	30.51	30.91	77,300	+0.28(+0.91%)
Jan 13, 2005	30.60	31.04	30.40	30.63	178,300	-0.17(-0.55%)
Jan 12, 2005	30.37	30.88	30.30	30.80	165,400	+0.43(+1.42%)
Jan 11, 2005	30.80	30.85	30.21	30.37	108,200	-0.43(-1.40%)
Jan 10, 2005	30.55	31.28	30.55	30.80	179,700	+0.12(+0.39%)
Jan 07, 2005	31.25	31.45	30.50	30.68	155,500	-0.32(-1.03%)
Jan 06, 2005	30.85	31.41	30.76	31.00	133,100	+0.15(+0.49%)
Jan 05, 2005	30.89	31.47	30.81	30.85	218,900	+0.04(+0.13%)
Jan 04, 2005	31.78	31.78	30.25	30.81	268,900	-1.02(-3.20%)
Jan 03, 2005	32.75	32.91	31.70	31.83	157,300	-0.82(-2.51%)
Dec 31, 2004	32.91	33.01	32.62	32.65	54,400	-0.23(-0.70%)
Dec 30, 2004	32.89	33.01	32.69	32.88	68,500	-0.26(-0.78%)
Dec 29, 2004	33.65	33.69	33.00	33.14	108,200	-0.57(-1.69%)
Dec 28, 2004	32.40	33.80	32.40	33.71	205,800	+1.46(+4.53%)
Dec 27, 2004	32.30	32.44	31.92	32.25	128,800	+0.12(+0.37%)
Dec 23, 2004	32.95	33.16	31.86	32.13	184,000	-0.78(-2.37%)
Dec 22, 2004	32.54	33.30	32.39	32.91	159,300	+0.37(+1.14%)
Dec 21, 2004	32.34	32.55	32.20	32.54	126,600	+0.21(+0.65%)
Dec 20, 2004	32.50	32.59	32.18	32.33	148,200	-0.25(-0.77%)
Dec 17, 2004	32.71	32.71	32.09	32.58	120,100	+0.06(+0.18%)
Dec 16, 2004	32.60	32.60	32.14	32.52	139,300	-0.04(-0.12%)
Dec 15, 2004	32.50	32.70	32.30	32.56	234,400	-0.09(-0.28%)
Dec 14, 2004	32.30	32.79	32.30	32.65	140,600	+0.54(+1.68%)
Dec 13, 2004	32.94	32.94	31.99	32.11	232,200	-0.83(-2.52%)
Dec 10, 2004	31.10	33.86	31.00	32.94	916,900	-1.36(-3.97%)
Dec 09, 2004	34.85	34.95	34.17	34.30	159,500	-0.50(-1.44%)
Dec 08, 2004	34.70	35.25	34.66	34.80	154,700	+0.30(+0.87%)
Dec 07, 2004	35.38	35.40	34.26	34.50	311,800	-1.03(-2.90%)
Dec 06, 2004	36.16	36.18	35.25	35.53	174,200	-0.78(-2.15%)
Dec 03, 2004	36.21	36.62	36.02	36.31	101,000	+0.10(+0.28%)
Dec 02, 2004	35.60	36.22	35.45	36.21	155,900	+0.61(+1.71%)
Dec 01, 2004	35.50	36.30	35.39	35.60	230,300	+0.00(+0.00%)
Nov 30, 2004	35.75	35.94	34.95	35.60	277,900	-0.37(-1.03%)
Nov 29, 2004	35.61	36.55	35.61	35.97	269,700	+0.23(+0.64%)
Nov 26, 2004	35.60	36.12	35.45	35.74	65,400	+0.57(+1.62%)
Nov 24, 2004	34.65	35.25	34.63	35.17	173,700	+0.42(+1.21%)
Nov 23, 2004	33.55	34.81	33.55	34.75	262,900	+0.70(+2.06%)
Nov 22, 2004	33.90	34.19	33.25	34.05	327,100	-0.10(-0.29%)
Nov 19, 2004	32.10	34.15	32.10	34.15	1,425,500	+1.78(+5.50%)
Nov 18, 2004	32.95	32.96	32.10	32.37	295,400	-0.65(-1.97%)
Nov 17, 2004	32.90	33.47	32.90	33.02	150,200	+0.32(+0.98%)
Nov 16, 2004	33.70	33.72	32.70	32.70	107,700	-0.89(-2.65%)
Nov 15, 2004	33.75	33.75	32.95	33.59	137,700	-0.16(-0.47%)
Nov 12, 2004	33.84	34.33	33.30	33.75	138,700	-0.09(-0.27%)
Nov 11, 2004	34.70	35.00	33.25	33.84	257,300	-1.07(-3.07%)
Nov 10, 2004	34.40	35.27	34.30	34.91	109,300	+0.26(+0.75%)
Nov 09, 2004	34.20	34.69	33.94	34.65	52,200	+0.46(+1.35%)
Nov 08, 2004	34.00	34.46	33.90	34.19	88,100	+0.19(+0.56%)
Nov 05, 2004	33.86	34.15	33.55	34.00	103,100	+0.05(+0.15%)
Nov 04, 2004	33.40	33.97	33.30	33.95	78,400	+0.43(+1.28%)
Nov 03, 2004	32.68	33.67	32.68	33.52	135,100	+1.09(+3.36%)
Nov 02, 2004	32.20	32.84	32.12	32.43	76,200	+0.25(+0.78%)
Nov 01, 2004	31.61	32.37	31.41	32.18	122,900	+0.58(+1.84%)
Oct 29, 2004	32.24	32.27	31.45	31.60	100,100	-0.54(-1.68%)
Oct 28, 2004	32.60	32.60	31.83	32.14	107,400	-0.46(-1.41%)
Oct 27, 2004	32.61	33.00	32.25	32.60	100,300	+0.07(+0.22%)
Oct 26, 2004	31.75	32.53	31.40	32.53	123,200	+0.93(+2.94%)
Oct 25, 2004	30.43	31.90	30.35	31.60	125,500	+1.17(+3.84%)
Oct 22, 2004	31.15	31.55	30.43	30.43	98,400	-0.82(-2.62%)
Oct 21, 2004	31.40	31.50	31.00	31.25	89,000	+0.18(+0.58%)
Oct 20, 2004	30.90	31.30	30.70	31.07	83,300	+0.01(+0.03%)
Oct 19, 2004	31.40	31.65	31.02	31.06	97,600	-0.11(-0.35%)
Oct 18, 2004	31.40	31.46	31.09	31.17	80,000	-0.13(-0.42%)
Oct 15, 2004	31.16	31.81	31.16	31.30	102,000	+0.15(+0.48%)
Oct 14, 2004	31.56	31.59	31.01	31.15	73,700	-0.33(-1.05%)
Oct 13, 2004	31.80	32.02	31.33	31.48	83,200	-0.01(-0.03%)
Oct 12, 2004	31.80	31.80	31.35	31.49	148,300	-0.31(-0.97%)
Oct 11, 2004	32.30	32.30	31.75	31.80	221,800	-0.40(-1.24%)
Oct 08, 2004	32.50	32.50	32.10	32.20	155,000	-0.30(-0.92%)
Oct 07, 2004	32.98	32.99	32.45	32.50	148,000	-0.40(-1.22%)
Oct 06, 2004	32.80	33.00	32.09	32.90	154,300	-0.07(-0.21%)
Oct 05, 2004	33.09	33.45	32.80	32.97	171,200	-0.01(-0.03%)
Oct 04, 2004	33.50	34.19	32.63	32.98	235,000	+0.01(+0.03%)
Oct 01, 2004	31.50	33.02	31.10	32.97	275,600	+2.38(+7.78%)
Sep 30, 2004	30.48	30.89	30.35	30.59	125,000	+0.14(+0.46%)
Sep 29, 2004	30.40	30.75	30.31	30.45	158,000	-0.13(-0.43%)
Sep 28, 2004	30.15	30.65	30.15	30.58	109,500	+0.58(+1.93%)
Sep 27, 2004	30.25	30.26	29.65	30.00	88,700	-0.36(-1.19%)
Sep 24, 2004	30.83	31.21	30.36	30.36	79,900	-0.39(-1.27%)
Sep 23, 2004	30.68	30.87	30.06	30.75	127,900	+0.13(+0.42%)
Sep 22, 2004	31.44	31.44	30.29	30.62	103,400	-0.82(-2.61%)
Sep 21, 2004	30.85	31.44	30.63	31.44	139,000	+0.69(+2.24%)
Sep 20, 2004	30.75	30.85	30.40	30.75	110,200	+0.00(+0.00%)
Sep 17, 2004	31.15	31.15	30.43	30.75	146,700	+0.12(+0.39%)
Sep 16, 2004	29.86	30.70	29.86	30.63	119,300	+0.92(+3.10%)
Sep 15, 2004	29.84	29.84	29.40	29.71	165,800	-0.13(-0.44%)
Sep 14, 2004	29.93	29.93	29.47	29.84	68,100	-0.15(-0.50%)
Sep 13, 2004	29.10	30.16	29.05	29.99	141,600	+0.99(+3.41%)
Sep 10, 2004	29.00	29.35	28.46	29.00	186,500	+0.00(+0.00%)
Sep 09, 2004	29.00	29.18	28.71	29.00	162,000	+0.19(+0.66%)
Sep 08, 2004	29.49	29.49	28.47	28.81	214,100	-0.64(-2.17%)
Sep 07, 2004	28.54	29.45	27.83	29.45	416,300	+0.92(+3.22%)
Sep 03, 2004	29.90	30.10	28.26	28.53	813,200	-4.15(-12.70%)
Sep 02, 2004	31.94	32.85	31.79	32.68	143,700	+0.88(+2.77%)
Sep 01, 2004	31.60	32.00	31.49	31.80	139,100	+0.07(+0.22%)
Aug 31, 2004	31.75	31.93	31.55	31.73	132,700	-0.13(-0.41%)
Aug 30, 2004	31.98	32.10	31.74	31.86	70,800	-0.37(-1.15%)
Aug 27, 2004	31.97	32.37	31.86	32.23	54,800	+0.32(+1.00%)
Aug 26, 2004	31.98	31.98	31.76	31.91	101,900	-0.07(-0.22%)
Aug 25, 2004	32.00	32.20	31.81	31.98	82,000	-0.14(-0.44%)
Aug 24, 2004	31.70	32.12	31.55	32.12	75,800	+0.59(+1.87%)
Aug 23, 2004	31.88	32.02	31.43	31.53	60,300	-0.15(-0.47%)
Aug 20, 2004	30.98	31.80	30.90	31.68	57,500	+0.61(+1.96%)
Aug 19, 2004	31.10	31.28	30.85	31.07	50,900	+0.05(+0.16%)
Aug 18, 2004	31.00	31.31	30.55	31.02	94,800	+0.00(+0.00%)
Aug 17, 2004	30.99	31.20	30.79	31.02	79,800	+0.03(+0.10%)
Aug 16, 2004	30.40	31.00	30.40	30.99	77,700	+0.59(+1.94%)
Aug 13, 2004	30.42	30.76	30.29	30.40	99,800	-0.02(-0.07%)
Aug 12, 2004	30.40	30.45	30.00	30.42	100,600	-0.17(-0.56%)
Aug 11, 2004	30.40	30.90	29.79	30.59	98,000	+0.09(+0.30%)
Aug 10, 2004	30.20	30.65	30.09	30.50	106,700	+0.43(+1.43%)
Aug 09, 2004	30.10	30.10	29.72	30.07	119,200	+0.07(+0.23%)
Aug 06, 2004	30.00	30.45	29.46	30.00	130,200	-0.55(-1.80%)
Aug 05, 2004	31.07	31.40	30.55	30.55	252,000	-0.43(-1.39%)
Aug 04, 2004	30.50	30.98	29.80	30.98	183,400	-0.17(-0.55%)
Aug 03, 2004	31.80	31.85	31.05	31.15	58,000	-0.55(-1.74%)
Aug 02, 2004	30.89	31.92	30.89	31.70	137,200	+0.31(+0.99%)
Jul 30, 2004	31.60	31.70	31.08	31.39	106,700	-0.31(-0.98%)
Jul 29, 2004	31.15	31.70	30.67	31.70	179,600	+0.82(+2.66%)
Jul 28, 2004	31.06	31.45	30.34	30.88	187,400	-0.12(-0.39%)
Jul 27, 2004	31.15	31.26	30.66	31.00	183,200	+0.27(+0.88%)
Jul 26, 2004	30.41	31.66	29.91	30.73	330,900	+0.32(+1.05%)
Jul 23, 2004	29.06	30.41	28.89	30.41	507,600	+1.36(+4.68%)
Jul 22, 2004	29.30	29.47	28.90	29.05	231,100	-0.35(-1.19%)
Jul 21, 2004	29.75	29.75	29.29	29.40	142,400	-0.29(-0.98%)
Jul 20, 2004	29.35	29.80	29.26	29.69	179,300	+0.37(+1.26%)
Jul 19, 2004	29.40	29.45	28.66	29.32	136,100	-0.08(-0.27%)
Jul 16, 2004	29.63	29.76	29.28	29.40	138,800	-0.43(-1.44%)
Jul 15, 2004	29.65	29.86	29.28	29.83	125,800	+0.08(+0.27%)
Jul 14, 2004	29.89	29.99	29.59	29.75	132,400	-0.34(-1.13%)
Jul 13, 2004	30.14	30.60	29.87	30.09	97,400	-0.05(-0.17%)
Jul 12, 2004	29.80	30.15	29.39	30.14	146,400	+0.20(+0.67%)
Jul 09, 2004	29.49	30.53	29.49	29.94	123,600	+0.70(+2.39%)
Jul 08, 2004	29.60	29.89	29.24	29.24	109,300	-0.36(-1.22%)
Jul 07, 2004	29.29	30.00	29.19	29.60	108,900	+0.41(+1.40%)
Jul 06, 2004	29.58	29.58	28.90	29.19	115,800	-0.43(-1.45%)
Jul 02, 2004	30.00	30.00	29.49	29.62	64,000	-0.08(-0.27%)
Jul 01, 2004	30.00	30.14	29.52	29.70	161,900	+0.17(+0.58%)
Jun 30, 2004	29.12	29.88	29.00	29.53	124,300	+0.26(+0.89%)
Jun 29, 2004	28.88	29.53	28.70	29.27	157,300	+0.39(+1.35%)
Jun 28, 2004	28.20	29.80	27.93	28.88	203,300	+0.80(+2.85%)
Jun 25, 2004	27.00	28.63	27.00	28.08	321,500	+0.97(+3.58%)
Jun 24, 2004	26.90	27.27	26.81	27.11	112,000	+0.26(+0.97%)
Jun 23, 2004	26.25	26.89	26.25	26.85	68,300	+0.60(+2.29%)
Jun 22, 2004	26.20	26.35	26.10	26.25	112,100	+0.13(+0.50%)
Jun 21, 2004	26.25	26.25	25.92	26.12	121,100	+0.02(+0.08%)
Jun 18, 2004	26.11	26.25	25.90	26.10	184,100	-0.01(-0.04%)
Jun 17, 2004	26.18	26.20	25.65	26.11	101,600	+0.03(+0.12%)
Jun 16, 2004	25.80	26.09	25.70	26.08	107,800	+0.32(+1.24%)
Jun 15, 2004	25.14	25.85	25.04	25.76	121,500	+0.77(+3.08%)
Jun 14, 2004	25.56	25.62	24.76	24.99	68,800	-0.57(-2.23%)
Jun 10, 2004	25.60	25.70	25.24	25.56	117,700	-0.19(-0.74%)
Jun 09, 2004	26.25	26.40	25.60	25.75	66,000	-0.49(-1.87%)
Jun 08, 2004	25.35	26.30	25.27	26.24	114,400	+1.08(+4.29%)
Jun 07, 2004	25.00	25.24	24.90	25.16	193,000	+0.29(+1.17%)
Jun 04, 2004	24.95	25.00	24.63	24.87	117,700	+0.02(+0.08%)
Jun 03, 2004	25.30	25.40	24.85	24.85	139,800	-1.13(-4.35%)
Jun 02, 2004	26.15	26.45	25.70	25.98	207,500	+0.66(+2.61%)
Jun 01, 2004	25.28	25.85	25.15	25.32	87,300	+0.14(+0.56%)
May 28, 2004	25.45	25.57	25.12	25.18	38,100	-0.19(-0.75%)
May 27, 2004	25.04	25.47	25.04	25.37	37,700	+0.33(+1.32%)
May 26, 2004	25.15	25.15	24.70	25.04	35,900	-0.15(-0.60%)
May 25, 2004	24.40	25.19	24.34	25.19	66,600	+0.79(+3.24%)
May 24, 2004	24.26	24.41	24.00	24.40	42,300	+0.14(+0.58%)
May 21, 2004	24.39	24.40	23.59	24.26	79,600	+0.87(+3.72%)
May 20, 2004	23.32	23.69	23.10	23.39	60,700	+0.08(+0.34%)
May 19, 2004	23.30	23.95	22.75	23.31	75,100	+0.18(+0.78%)
May 18, 2004	22.95	23.29	22.70	23.13	36,200	+0.33(+1.45%)
May 17, 2004	23.10	23.10	22.52	22.80	43,000	-0.54(-2.31%)
May 14, 2004	23.50	24.05	23.24	23.34	60,900	-0.27(-1.14%)
May 13, 2004	23.57	24.20	23.25	23.61	75,400	+0.17(+0.73%)
May 12, 2004	23.10	23.59	22.55	23.44	65,500	+0.27(+1.17%)
May 11, 2004	23.05	23.44	22.90	23.17	77,200	+0.23(+1.00%)
May 10, 2004	23.50	23.51	22.85	22.94	90,900	-0.67(-2.84%)
May 07, 2004	24.25	24.52	23.61	23.61	61,500	-0.55(-2.28%)
May 06, 2004	24.85	24.85	23.94	24.16	73,600	-0.79(-3.17%)
May 05, 2004	24.98	25.20	24.85	24.95	39,000	-0.04(-0.16%)
May 04, 2004	24.55	25.34	24.36	24.99	59,700	+0.34(+1.38%)

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.