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 (%)
May 30, 2003 17.75 18.20 17.40 17.85 109,300 +0.85(+5.00%)
May 29, 2003 16.72 17.05 16.72 17.00 63,000 +0.38(+2.29%)
May 28, 2003 16.55 17.00 16.40 16.62 52,600 +0.17(+1.03%)
May 27, 2003 16.25 16.64 16.17 16.45 44,500 +0.30(+1.86%)
May 23, 2003 16.15 16.43 15.94 16.15 33,400 +0.04(+0.25%)
May 22, 2003 16.30 16.35 15.80 16.11 75,400 -0.09(-0.56%)
May 21, 2003 16.40 16.40 15.95 16.20 39,100 -0.20(-1.22%)
May 20, 2003 16.25 16.50 16.22 16.40 39,000 +0.13(+0.80%)
May 19, 2003 16.70 16.85 16.27 16.27 68,700 -0.23(-1.39%)
May 16, 2003 16.95 17.25 16.50 16.50 69,500 -0.55(-3.23%)
May 15, 2003 17.50 17.55 16.79 17.05 94,100 -0.26(-1.50%)
May 14, 2003 17.10 17.43 16.97 17.31 48,200 +0.30(+1.76%)
May 13, 2003 16.95 17.22 16.90 17.01 80,400 +0.03(+0.18%)
May 12, 2003 17.22 17.24 16.90 16.98 78,300 -0.24(-1.39%)
May 09, 2003 16.85 17.22 16.85 17.22 58,300 +0.37(+2.20%)
May 08, 2003 16.76 17.00 16.70 16.85 58,700 -0.01(-0.06%)
May 07, 2003 16.90 16.93 16.06 16.86 103,800 -0.29(-1.69%)
May 06, 2003 16.90 17.25 16.89 17.15 99,200 +0.07(+0.41%)
May 05, 2003 17.15 17.50 16.80 17.08 87,400 -1.02(-5.64%)
May 02, 2003 17.50 18.10 17.50 18.10 24,100 +0.60(+3.43%)
May 01, 2003 17.71 17.80 17.40 17.50 31,500 -0.25(-1.41%)
Apr 30, 2003 16.83 17.90 16.83 17.75 114,100 +0.92(+5.47%)
Apr 29, 2003 16.90 17.25 16.83 16.83 69,700 -0.27(-1.58%)
Apr 28, 2003 16.54 17.30 16.52 17.10 56,100 +0.71(+4.33%)
Apr 25, 2003 16.95 17.03 16.39 16.39 47,200 -0.46(-2.73%)
Apr 24, 2003 17.20 17.29 16.85 16.85 75,600 -0.25(-1.46%)
Apr 23, 2003 16.76 17.25 16.76 17.10 36,600 +0.40(+2.40%)
Apr 22, 2003 16.60 16.80 16.50 16.70 52,800 +0.09(+0.54%)
Apr 21, 2003 16.69 16.94 16.55 16.61 44,400 -0.09(-0.54%)
Apr 17, 2003 16.54 16.70 16.35 16.70 31,600 +0.41(+2.52%)
Apr 16, 2003 16.40 16.49 16.05 16.29 29,900 -0.01(-0.06%)
Apr 15, 2003 16.45 16.45 16.16 16.30 27,100 -0.18(-1.09%)
Apr 14, 2003 15.85 16.48 15.80 16.48 63,500 +0.69(+4.37%)
Apr 11, 2003 15.85 15.95 15.70 15.79 54,800 -0.06(-0.38%)
Apr 10, 2003 16.20 16.25 15.84 15.85 67,800 -0.60(-3.65%)
Apr 09, 2003 16.79 17.36 16.35 16.45 53,800 -0.34(-2.03%)
Apr 08, 2003 17.10 17.15 16.65 16.79 42,300 -0.11(-0.65%)
Apr 07, 2003 16.68 17.10 16.67 16.90 34,700 +0.27(+1.62%)
Apr 04, 2003 17.15 17.20 16.63 16.63 24,200 -0.42(-2.46%)
Apr 03, 2003 17.45 17.68 16.90 17.05 54,200 -0.15(-0.87%)
Apr 02, 2003 17.90 17.90 17.00 17.20 96,100 -0.60(-3.37%)
Apr 01, 2003 17.15 17.91 17.10 17.80 100,600 +0.89(+5.26%)
Mar 31, 2003 16.50 17.00 16.26 16.91 52,300 +0.26(+1.56%)
Mar 28, 2003 16.40 16.70 16.34 16.65 33,500 +0.15(+0.91%)
Mar 27, 2003 16.26 16.52 15.96 16.50 22,000 +0.14(+0.86%)
Mar 26, 2003 16.70 16.79 15.86 16.36 87,100 -0.44(-2.62%)
Mar 25, 2003 16.78 16.99 16.40 16.80 45,300 +0.03(+0.18%)
Mar 24, 2003 16.90 17.01 16.55 16.77 23,900 -0.28(-1.64%)
Mar 21, 2003 16.55 17.05 16.25 17.05 105,200 +0.30(+1.79%)
Mar 20, 2003 16.75 17.13 16.51 16.75 49,200 -0.15(-0.89%)
Mar 19, 2003 16.89 16.93 16.54 16.90 38,800 +0.10(+0.60%)
Mar 18, 2003 16.49 16.84 16.42 16.80 28,500 +0.21(+1.27%)
Mar 17, 2003 15.92 16.59 15.75 16.59 62,600 +0.79(+5.00%)
Mar 14, 2003 15.70 15.98 15.49 15.80 34,800 +0.20(+1.28%)
Mar 13, 2003 14.96 15.72 14.96 15.60 84,900 +0.74(+4.98%)
Mar 12, 2003 15.10 15.19 14.70 14.86 50,700 -0.39(-2.56%)
Mar 11, 2003 15.66 15.85 15.25 15.25 75,000 -0.42(-2.68%)
Mar 10, 2003 16.00 16.05 15.66 15.67 76,200 -0.33(-2.06%)
Mar 07, 2003 15.81 16.00 15.65 16.00 58,400 +0.09(+0.57%)
Mar 06, 2003 15.91 16.06 15.80 15.91 46,400 +0.01(+0.06%)
Mar 05, 2003 15.70 16.06 15.65 15.90 100,500 +0.05(+0.32%)
Mar 04, 2003 15.80 15.95 15.65 15.85 39,300 +0.18(+1.15%)
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.