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 (%)
Nov 29, 2002	19.38	19.90	19.37	19.65	103,300	+0.35(+1.81%)
Nov 27, 2002	19.17	19.40	19.09	19.30	37,600	+0.14(+0.73%)
Nov 26, 2002	18.75	19.31	18.32	19.16	53,100	+0.24(+1.27%)
Nov 25, 2002	18.80	18.98	18.45	18.92	31,700	+0.17(+0.91%)
Nov 22, 2002	18.90	19.08	18.68	18.75	42,600	-0.15(-0.79%)
Nov 21, 2002	18.35	19.35	18.30	18.90	89,800	+0.61(+3.34%)
Nov 20, 2002	17.80	18.85	17.65	18.29	79,100	+0.43(+2.41%)
Nov 19, 2002	17.95	18.04	17.64	17.86	39,100	-0.14(-0.78%)
Nov 18, 2002	18.50	18.55	17.92	18.00	57,700	-0.53(-2.86%)
Nov 15, 2002	18.60	18.61	18.19	18.53	44,500	-0.07(-0.38%)
Nov 14, 2002	18.50	18.65	18.15	18.60	48,700	+0.17(+0.92%)
Nov 13, 2002	18.37	18.53	18.19	18.43	56,900	+0.07(+0.38%)
Nov 12, 2002	18.24	18.75	18.15	18.36	58,100	+0.16(+0.88%)
Nov 11, 2002	18.60	18.60	18.06	18.20	52,600	-0.55(-2.93%)
Nov 08, 2002	18.75	18.90	18.27	18.75	79,700	+0.00(+0.00%)
Nov 07, 2002	18.85	19.00	18.65	18.75	36,200	-0.25(-1.32%)
Nov 06, 2002	18.50	19.00	18.46	19.00	98,900	+0.65(+3.54%)
Nov 05, 2002	18.40	18.43	18.15	18.35	65,100	-0.05(-0.27%)
Nov 04, 2002	18.04	18.64	18.00	18.40	74,200	-0.15(-0.81%)
Nov 01, 2002	18.15	18.60	18.15	18.55	94,800	+0.40(+2.20%)
Oct 31, 2002	18.00	18.15	17.92	18.15	63,200	+0.15(+0.83%)
Oct 30, 2002	18.00	18.10	17.94	18.00	74,900	+0.00(+0.00%)
Oct 29, 2002	17.09	17.60	17.09	18.00	70,900	+0.91(+5.32%)
Oct 28, 2002	18.00	18.05	17.08	17.09	72,200	-0.89(-4.95%)
Oct 25, 2002	18.15	18.20	17.88	17.98	39,000	-0.24(-1.32%)
Oct 24, 2002	18.50	18.54	18.11	18.22	85,600	-0.25(-1.35%)
Oct 23, 2002	18.60	18.60	18.18	18.47	65,500	-0.13(-0.70%)
Oct 22, 2002	18.64	18.75	18.32	18.60	38,100	+0.02(+0.11%)
Oct 21, 2002	18.31	18.65	18.31	18.58	31,500	+0.37(+2.03%)
Oct 18, 2002	18.63	18.64	18.21	18.21	172,500	-0.29(-1.57%)
Oct 17, 2002	18.00	18.63	17.96	18.50	78,000	+0.40(+2.21%)
Oct 16, 2002	18.05	18.35	17.86	18.10	110,600	+0.04(+0.22%)
Oct 15, 2002	16.60	18.06	16.60	18.06	116,700	+1.71(+10.46%)
Oct 14, 2002	16.56	16.56	15.90	16.35	44,900	-0.25(-1.51%)
Oct 11, 2002	16.50	16.80	16.50	16.60	78,400	+0.10(+0.61%)
Oct 10, 2002	15.70	16.79	15.60	16.50	85,200	+0.80(+5.10%)
Oct 09, 2002	16.65	16.95	15.55	15.70	323,100	-0.80(-4.85%)
Oct 08, 2002	16.25	16.64	16.23	16.50	74,300	+0.58(+3.64%)
Oct 07, 2002	16.60	16.70	15.86	15.92	45,600	-0.78(-4.67%)
Oct 04, 2002	17.00	17.05	16.43	16.70	70,600	-0.40(-2.34%)
Oct 03, 2002	16.80	17.66	16.74	17.10	108,700	+0.45(+2.70%)
Oct 02, 2002	17.80	17.80	16.40	16.65	105,300	-1.15(-6.46%)
Oct 01, 2002	16.64	17.84	16.40	17.80	107,900	+1.16(+6.97%)
Sep 30, 2002	16.09	16.76	15.85	16.64	85,100	+0.54(+3.35%)
Sep 27, 2002	16.65	17.15	15.90	16.10	50,900	-0.80(-4.73%)
Sep 26, 2002	17.00	17.01	16.50	16.90	104,000	+0.25(+1.50%)
Sep 25, 2002	16.20	16.94	16.18	16.65	121,000	+0.70(+4.39%)
Sep 24, 2002	16.25	16.30	15.80	15.95	660,000	-0.35(-2.15%)
Sep 23, 2002	16.30	16.42	15.95	16.30	87,100	-0.15(-0.91%)
Sep 20, 2002	16.50	16.60	16.16	16.45	134,500	-0.21(-1.26%)
Sep 19, 2002	16.90	17.11	16.65	16.66	118,500	-0.44(-2.57%)
Sep 18, 2002	17.65	17.65	16.90	17.10	181,300	-0.40(-2.29%)
Sep 17, 2002	17.30	17.95	17.24	17.50	64,700	+0.40(+2.34%)
Sep 16, 2002	17.80	17.80	16.90	17.10	167,100	-0.80(-4.47%)
Sep 13, 2002	16.80	17.90	16.78	17.90	139,300	+0.95(+5.60%)
Sep 12, 2002	18.00	18.67	16.92	16.95	278,600	-1.00(-5.57%)
Sep 11, 2002	19.40	19.40	17.89	17.95	112,400	-1.44(-7.43%)
Sep 10, 2002	18.80	19.39	18.80	19.39	73,800	+0.64(+3.41%)
Sep 09, 2002	19.36	19.40	18.70	18.75	83,700	-0.76(-3.90%)
Sep 06, 2002	18.35	19.57	17.75	19.51	75,200	+1.16(+6.32%)
Sep 05, 2002	18.70	18.70	18.00	18.35	65,500	-0.35(-1.87%)
Sep 04, 2002	18.25	18.70	17.77	18.70	48,200	+0.42(+2.30%)

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.