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%)

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.