Skip to main content
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 (%)
Dec 31, 2004 32.91 33.01 32.62 32.65 54,400 -0.23(-0.70%)
Dec 30, 2004 32.89 33.01 32.69 32.88 68,500 -0.26(-0.78%)
Dec 29, 2004 33.65 33.69 33.00 33.14 108,200 -0.57(-1.69%)
Dec 28, 2004 32.40 33.80 32.40 33.71 205,800 +1.46(+4.53%)
Dec 27, 2004 32.30 32.44 31.92 32.25 128,800 +0.12(+0.37%)
Dec 23, 2004 32.95 33.16 31.86 32.13 184,000 -0.78(-2.37%)
Dec 22, 2004 32.54 33.30 32.39 32.91 159,300 +0.37(+1.14%)
Dec 21, 2004 32.34 32.55 32.20 32.54 126,600 +0.21(+0.65%)
Dec 20, 2004 32.50 32.59 32.18 32.33 148,200 -0.25(-0.77%)
Dec 17, 2004 32.71 32.71 32.09 32.58 120,100 +0.06(+0.18%)
Dec 16, 2004 32.60 32.60 32.14 32.52 139,300 -0.04(-0.12%)
Dec 15, 2004 32.50 32.70 32.30 32.56 234,400 -0.09(-0.28%)
Dec 14, 2004 32.30 32.79 32.30 32.65 140,600 +0.54(+1.68%)
Dec 13, 2004 32.94 32.94 31.99 32.11 232,200 -0.83(-2.52%)
Dec 10, 2004 31.10 33.86 31.00 32.94 916,900 -1.36(-3.97%)
Dec 09, 2004 34.85 34.95 34.17 34.30 159,500 -0.50(-1.44%)
Dec 08, 2004 34.70 35.25 34.66 34.80 154,700 +0.30(+0.87%)
Dec 07, 2004 35.38 35.40 34.26 34.50 311,800 -1.03(-2.90%)
Dec 06, 2004 36.16 36.18 35.25 35.53 174,200 -0.78(-2.15%)
Dec 03, 2004 36.21 36.62 36.02 36.31 101,000 +0.10(+0.28%)
Dec 02, 2004 35.60 36.22 35.45 36.21 155,900 +0.61(+1.71%)
Dec 01, 2004 35.50 36.30 35.39 35.60 230,300 +0.00(+0.00%)
Nov 30, 2004 35.75 35.94 34.95 35.60 277,900 -0.37(-1.03%)
Nov 29, 2004 35.61 36.55 35.61 35.97 269,700 +0.23(+0.64%)
Nov 26, 2004 35.60 36.12 35.45 35.74 65,400 +0.57(+1.62%)
Nov 24, 2004 34.65 35.25 34.63 35.17 173,700 +0.42(+1.21%)
Nov 23, 2004 33.55 34.81 33.55 34.75 262,900 +0.70(+2.06%)
Nov 22, 2004 33.90 34.19 33.25 34.05 327,100 -0.10(-0.29%)
Nov 19, 2004 32.10 34.15 32.10 34.15 1,425,500 +1.78(+5.50%)
Nov 18, 2004 32.95 32.96 32.10 32.37 295,400 -0.65(-1.97%)
Nov 17, 2004 32.90 33.47 32.90 33.02 150,200 +0.32(+0.98%)
Nov 16, 2004 33.70 33.72 32.70 32.70 107,700 -0.89(-2.65%)
Nov 15, 2004 33.75 33.75 32.95 33.59 137,700 -0.16(-0.47%)
Nov 12, 2004 33.84 34.33 33.30 33.75 138,700 -0.09(-0.27%)
Nov 11, 2004 34.70 35.00 33.25 33.84 257,300 -1.07(-3.07%)
Nov 10, 2004 34.40 35.27 34.30 34.91 109,300 +0.26(+0.75%)
Nov 09, 2004 34.20 34.69 33.94 34.65 52,200 +0.46(+1.35%)
Nov 08, 2004 34.00 34.46 33.90 34.19 88,100 +0.19(+0.56%)
Nov 05, 2004 33.86 34.15 33.55 34.00 103,100 +0.05(+0.15%)
Nov 04, 2004 33.40 33.97 33.30 33.95 78,400 +0.43(+1.28%)
Nov 03, 2004 32.68 33.67 32.68 33.52 135,100 +1.09(+3.36%)
Nov 02, 2004 32.20 32.84 32.12 32.43 76,200 +0.25(+0.78%)
Nov 01, 2004 31.61 32.37 31.41 32.18 122,900 +0.58(+1.84%)
Oct 29, 2004 32.24 32.27 31.45 31.60 100,100 -0.54(-1.68%)
Oct 28, 2004 32.60 32.60 31.83 32.14 107,400 -0.46(-1.41%)
Oct 27, 2004 32.61 33.00 32.25 32.60 100,300 +0.07(+0.22%)
Oct 26, 2004 31.75 32.53 31.40 32.53 123,200 +0.93(+2.94%)
Oct 25, 2004 30.43 31.90 30.35 31.60 125,500 +1.17(+3.84%)
Oct 22, 2004 31.15 31.55 30.43 30.43 98,400 -0.82(-2.62%)
Oct 21, 2004 31.40 31.50 31.00 31.25 89,000 +0.18(+0.58%)
Oct 20, 2004 30.90 31.30 30.70 31.07 83,300 +0.01(+0.03%)
Oct 19, 2004 31.40 31.65 31.02 31.06 97,600 -0.11(-0.35%)
Oct 18, 2004 31.40 31.46 31.09 31.17 80,000 -0.13(-0.42%)
Oct 15, 2004 31.16 31.81 31.16 31.30 102,000 +0.15(+0.48%)
Oct 14, 2004 31.56 31.59 31.01 31.15 73,700 -0.33(-1.05%)
Oct 13, 2004 31.80 32.02 31.33 31.48 83,200 -0.01(-0.03%)
Oct 12, 2004 31.80 31.80 31.35 31.49 148,300 -0.31(-0.97%)
Oct 11, 2004 32.30 32.30 31.75 31.80 221,800 -0.40(-1.24%)
Oct 08, 2004 32.50 32.50 32.10 32.20 155,000 -0.30(-0.92%)
Oct 07, 2004 32.98 32.99 32.45 32.50 148,000 -0.40(-1.22%)
Oct 06, 2004 32.80 33.00 32.09 32.90 154,300 -0.07(-0.21%)
Oct 05, 2004 33.09 33.45 32.80 32.97 171,200 -0.01(-0.03%)
Oct 04, 2004 33.50 34.19 32.63 32.98 235,000 +0.01(+0.03%)
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.