Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esterline Technologies Corp (NY: ESL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.