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 (%)
Sep 30, 2005 38.22 38.40 37.76 37.89 158,200 -0.36(-0.94%)
Sep 29, 2005 37.30 38.35 37.25 38.25 163,700 +0.95(+2.55%)
Sep 28, 2005 36.76 37.86 36.65 37.30 257,700 +0.54(+1.47%)
Sep 27, 2005 37.02 37.25 36.34 36.76 253,700 -0.59(-1.58%)
Sep 26, 2005 38.20 38.40 36.91 37.35 295,500 +0.22(+0.59%)
Sep 23, 2005 37.16 37.60 36.87 37.13 206,500 +0.10(+0.27%)
Sep 22, 2005 37.20 37.59 36.80 37.03 139,100 -0.26(-0.70%)
Sep 21, 2005 38.08 38.08 37.24 37.29 155,700 -0.99(-2.59%)
Sep 20, 2005 38.28 38.74 38.02 38.28 150,800 +0.26(+0.68%)
Sep 19, 2005 38.90 38.90 37.72 38.02 168,700 -0.84(-2.16%)
Sep 16, 2005 39.05 39.11 38.57 38.86 209,800 -0.03(-0.08%)
Sep 15, 2005 39.27 39.39 38.51 38.89 357,700 -0.51(-1.29%)
Sep 14, 2005 39.15 39.42 39.10 39.40 121,600 +0.05(+0.13%)
Sep 13, 2005 39.90 39.90 39.03 39.35 141,700 -0.48(-1.21%)
Sep 12, 2005 39.25 39.98 39.15 39.83 117,500 +0.39(+0.99%)
Sep 09, 2005 39.35 39.45 39.15 39.44 162,800 +0.26(+0.66%)
Sep 08, 2005 39.45 39.57 38.80 39.18 219,100 -0.50(-1.26%)
Sep 07, 2005 39.02 39.73 39.02 39.68 162,300 +0.10(+0.25%)
Sep 06, 2005 39.75 39.88 38.71 39.58 363,300 -0.42(-1.05%)
Sep 02, 2005 42.75 42.75 39.93 40.00 581,500 -3.50(-8.05%)
Sep 01, 2005 43.80 44.27 42.90 43.50 200,400 -0.15(-0.34%)
Aug 31, 2005 42.68 43.87 42.30 43.65 139,300 +0.97(+2.27%)
Aug 30, 2005 42.58 42.83 41.99 42.68 128,700 +0.10(+0.23%)
Aug 29, 2005 42.50 42.58 41.73 42.58 175,700 +0.18(+0.42%)
Aug 26, 2005 42.85 42.95 41.90 42.40 152,100 -0.45(-1.05%)
Aug 25, 2005 42.22 42.86 42.16 42.85 93,700 +0.63(+1.49%)
Aug 24, 2005 42.36 43.25 42.13 42.22 128,600 -0.14(-0.33%)
Aug 23, 2005 42.53 42.74 41.96 42.36 148,700 -0.07(-0.16%)
Aug 22, 2005 42.21 42.50 42.04 42.43 140,600 +0.25(+0.59%)
Aug 19, 2005 42.49 42.55 41.97 42.18 102,500 -0.37(-0.87%)
Aug 18, 2005 42.50 42.76 42.22 42.55 71,100 -0.15(-0.35%)
Aug 17, 2005 42.42 43.00 42.01 42.70 76,500 +0.48(+1.14%)
Aug 16, 2005 42.55 42.71 42.05 42.22 94,200 -0.44(-1.03%)
Aug 15, 2005 41.60 42.95 41.50 42.66 120,200 +1.06(+2.55%)
Aug 12, 2005 42.00 42.10 41.25 41.60 86,500 -0.21(-0.50%)
Aug 11, 2005 40.79 41.95 40.41 41.81 114,100 +1.01(+2.48%)
Aug 10, 2005 40.90 41.10 40.32 40.80 113,300 +0.05(+0.12%)
Aug 09, 2005 40.64 41.10 40.55 40.75 79,100 +0.08(+0.20%)
Aug 08, 2005 41.12 41.25 40.54 40.67 81,100 -0.42(-1.02%)
Aug 05, 2005 41.65 41.65 40.90 41.09 121,700 -0.50(-1.20%)
Aug 04, 2005 41.83 42.01 41.53 41.59 89,100 -0.31(-0.74%)
Aug 03, 2005 42.54 42.54 41.72 41.90 57,200 -0.64(-1.50%)
Aug 02, 2005 42.50 42.59 41.95 42.54 175,400 +0.04(+0.09%)
Aug 01, 2005 42.75 43.08 42.10 42.50 142,500 -0.24(-0.56%)
Jul 29, 2005 42.76 42.96 42.43 42.74 103,000 -0.27(-0.63%)
Jul 28, 2005 42.25 43.01 42.15 43.01 98,700 +1.17(+2.80%)
Jul 27, 2005 42.06 42.15 41.40 41.84 82,900 +0.00(+0.00%)
Jul 26, 2005 41.75 42.50 41.65 41.84 131,400 +0.09(+0.22%)
Jul 25, 2005 42.52 42.52 41.51 41.75 97,700 -0.87(-2.04%)
Jul 22, 2005 41.46 42.82 41.46 42.62 106,300 +1.13(+2.72%)
Jul 21, 2005 42.69 42.69 41.44 41.49 142,300 -1.20(-2.81%)
Jul 20, 2005 42.10 43.00 41.66 42.69 118,000 +0.34(+0.80%)
Jul 19, 2005 41.10 42.54 41.10 42.35 123,700 +1.31(+3.19%)
Jul 18, 2005 41.00 41.60 40.81 41.04 114,300 -0.16(-0.39%)
Jul 15, 2005 40.00 41.54 39.89 41.20 160,700 +1.19(+2.97%)
Jul 14, 2005 40.55 41.00 39.88 40.01 93,200 -0.39(-0.97%)
Jul 13, 2005 40.35 40.47 39.58 40.40 136,100 -0.01(-0.02%)
Jul 12, 2005 40.90 41.08 40.25 40.41 96,200 -0.63(-1.54%)
Jul 11, 2005 40.86 41.35 40.50 41.04 99,200 +0.18(+0.44%)
Jul 08, 2005 40.26 40.92 39.70 40.86 106,900 +0.74(+1.84%)
Jul 07, 2005 39.56 40.26 39.15 40.12 133,700 +0.27(+0.68%)
Jul 06, 2005 41.00 41.00 39.78 39.85 143,100 -1.17(-2.85%)
Jul 05, 2005 39.65 41.07 39.62 41.02 139,400 +1.27(+3.19%)
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.