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 (%)
Jun 30, 2005	40.49	40.58	39.90	40.08	168,800	-0.39(-0.96%)
Jun 29, 2005	39.41	40.79	39.41	40.47	252,900	+1.12(+2.85%)
Jun 28, 2005	38.50	39.64	38.49	39.35	219,200	+0.76(+1.97%)
Jun 27, 2005	38.50	38.71	38.18	38.59	179,800	+0.08(+0.21%)
Jun 24, 2005	39.56	39.62	38.17	38.51	177,200	-1.14(-2.88%)
Jun 23, 2005	40.26	40.27	39.60	39.65	155,900	-0.65(-1.61%)
Jun 22, 2005	40.00	40.35	39.71	40.30	160,500	+0.22(+0.55%)
Jun 21, 2005	39.57	40.12	39.56	40.08	146,400	+0.53(+1.34%)
Jun 20, 2005	39.56	39.82	39.23	39.55	210,500	-0.05(-0.13%)
Jun 17, 2005	39.75	39.80	39.56	39.60	279,900	-0.36(-0.90%)
Jun 16, 2005	39.59	39.96	39.22	39.96	155,100	+0.46(+1.16%)
Jun 15, 2005	39.21	39.52	39.18	39.50	236,600	+0.25(+0.64%)
Jun 14, 2005	39.04	39.54	39.04	39.25	174,300	+0.13(+0.33%)
Jun 13, 2005	39.05	39.50	38.89	39.12	205,700	+0.17(+0.44%)
Jun 10, 2005	38.85	39.26	38.80	38.95	183,600	+0.12(+0.31%)
Jun 09, 2005	38.85	39.28	38.32	38.83	164,700	-0.23(-0.59%)
Jun 08, 2005	39.10	39.29	38.90	39.06	240,600	-0.03(-0.08%)
Jun 07, 2005	39.00	39.97	39.00	39.09	257,000	-0.02(-0.05%)
Jun 06, 2005	38.78	39.50	38.78	39.11	291,000	+0.35(+0.90%)
Jun 03, 2005	38.90	39.09	38.56	38.76	238,400	-0.14(-0.36%)
Jun 02, 2005	39.00	39.07	38.60	38.90	430,800	-0.09(-0.23%)
Jun 01, 2005	39.05	39.67	38.78	38.99	433,900	+0.09(+0.23%)
May 31, 2005	38.50	39.29	38.35	38.90	717,600	+0.55(+1.43%)
May 27, 2005	37.15	38.91	37.15	38.35	1,545,900	+3.49(+10.01%)
May 26, 2005	34.15	34.86	34.15	34.86	103,200	+1.16(+3.44%)
May 25, 2005	34.45	34.55	33.65	33.70	122,900	-1.07(-3.08%)
May 24, 2005	35.25	35.25	34.48	34.77	96,500	-0.58(-1.64%)
May 23, 2005	34.80	35.51	34.80	35.35	119,400	+0.45(+1.29%)
May 20, 2005	34.99	35.07	34.36	34.90	106,800	-0.22(-0.63%)
May 19, 2005	34.50	35.37	34.50	35.12	253,800	+0.74(+2.15%)
May 18, 2005	33.40	34.44	33.34	34.38	146,200	+1.11(+3.34%)
May 17, 2005	32.82	33.40	32.67	33.27	145,400	+0.30(+0.91%)
May 16, 2005	31.72	33.00	31.72	32.97	225,100	+1.10(+3.45%)
May 13, 2005	32.80	32.80	31.74	31.87	159,500	-0.69(-2.12%)
May 12, 2005	32.54	33.22	32.18	32.56	202,300	+0.18(+0.56%)
May 11, 2005	32.40	32.61	31.60	32.38	357,200	+0.11(+0.34%)
May 10, 2005	32.68	33.07	32.10	32.27	194,600	-0.81(-2.45%)
May 09, 2005	32.90	33.09	32.66	33.08	138,200	+0.42(+1.29%)
May 06, 2005	32.30	32.70	32.15	32.66	281,500	+0.51(+1.59%)
May 05, 2005	32.35	32.93	31.90	32.15	218,500	-0.14(-0.43%)
May 04, 2005	32.12	32.65	31.98	32.29	135,900	+0.29(+0.91%)
May 03, 2005	32.65	32.81	31.86	32.00	157,200	-0.55(-1.69%)
May 02, 2005	32.50	32.88	32.26	32.55	121,000	+0.23(+0.71%)
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%)

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.