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 (%)
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%)
Sep 03, 2002	18.66	18.70	18.03	18.28	33,100	-0.37(-1.98%)
Aug 30, 2002	19.35	19.60	18.65	18.65	55,400	-0.69(-3.57%)
Aug 29, 2002	17.80	19.79	17.55	19.34	198,200	+1.59(+8.96%)
Aug 28, 2002	17.80	18.49	17.70	17.75	49,200	+0.10(+0.57%)
Aug 27, 2002	18.80	18.80	17.68	17.65	72,200	-0.99(-5.31%)
Aug 26, 2002	18.71	18.82	18.45	18.64	29,900	-0.06(-0.32%)
Aug 23, 2002	19.00	19.13	18.61	18.70	50,900	-0.52(-2.71%)
Aug 22, 2002	19.70	19.70	19.22	19.22	39,900	-0.43(-2.19%)
Aug 21, 2002	19.33	19.83	19.33	19.65	74,700	+0.35(+1.81%)
Aug 20, 2002	19.50	19.60	19.10	19.30	22,300	+0.10(+0.52%)
Aug 16, 2002	18.70	19.60	18.40	19.20	62,000	+0.35(+1.86%)
Aug 15, 2002	19.75	19.75	18.85	18.85	84,300	-0.75(-3.83%)
Aug 14, 2002	19.35	19.75	18.95	19.60	82,600	+0.13(+0.67%)
Aug 13, 2002	20.35	20.50	19.37	19.47	57,300	-0.83(-4.09%)
Aug 12, 2002	20.28	20.48	19.76	20.30	21,700	+0.30(+1.50%)
Aug 07, 2002	19.00	20.10	18.98	20.00	352,200	+1.10(+5.82%)
Aug 06, 2002	18.25	19.17	18.16	18.90	327,500	+0.75(+4.13%)
Aug 05, 2002	18.07	18.45	17.82	18.15	102,600	+0.09(+0.50%)
Aug 02, 2002	18.65	18.70	17.75	18.06	87,400	-0.67(-3.58%)

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.