Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2004
25.95
29.39
24.85
27.80
499,800
-0.50(-1.77%)
Feb 26, 2004
27.85
28.57
27.84
28.30
111,100
+0.30(+1.07%)
Feb 25, 2004
27.00
28.00
26.88
28.00
100,600
+1.00(+3.70%)
Feb 24, 2004
27.85
28.10
26.86
27.00
138,700
-1.00(-3.57%)
Feb 23, 2004
28.40
28.52
27.86
28.00
90,500
-0.36(-1.27%)
Feb 20, 2004
28.93
29.10
28.10
28.36
140,200
-0.57(-1.97%)
Feb 19, 2004
29.37
29.67
28.93
28.93
71,000
-0.58(-1.97%)
Feb 18, 2004
29.30
29.63
29.29
29.51
110,200
-0.01(-0.03%)
Feb 17, 2004
29.20
29.52
29.15
29.52
80,700
+0.42(+1.44%)
Feb 13, 2004
29.05
29.25
28.98
29.10
52,200
-0.09(-0.31%)
Feb 12, 2004
29.05
29.42
29.00
29.19
54,400
+0.04(+0.14%)
Feb 11, 2004
29.60
29.62
29.00
29.15
80,300
-0.65(-2.18%)
Feb 10, 2004
29.10
29.80
28.95
29.80
101,500
+0.57(+1.95%)
Feb 09, 2004
29.40
29.53
29.00
29.23
34,400
-0.27(-0.92%)
Feb 06, 2004
28.70
29.50
28.57
29.50
95,900
+0.95(+3.33%)
Feb 05, 2004
27.97
28.68
27.87
28.55
120,700
+0.68(+2.44%)
Feb 04, 2004
28.25
28.25
27.85
27.87
74,500
-0.48(-1.69%)
Feb 03, 2004
27.60
28.37
27.60
28.35
73,500
+0.60(+2.16%)
Feb 02, 2004
27.35
28.21
27.25
27.75
60,800
+0.00(+0.00%)
Jan 30, 2004
27.90
28.10
27.53
27.75
49,800
-0.25(-0.89%)
Jan 29, 2004
27.95
28.25
27.26
28.00
90,500
-0.05(-0.18%)
Jan 28, 2004
28.95
29.10
27.97
28.05
86,100
-1.10(-3.77%)
Jan 27, 2004
28.98
29.44
28.85
29.15
64,500
+0.19(+0.66%)
Jan 26, 2004
29.30
29.30
28.55
28.96
116,200
-0.59(-2.00%)
Jan 23, 2004
28.70
29.55
28.66
29.55
113,000
+0.75(+2.60%)
Jan 22, 2004
28.80
28.96
28.60
28.80
112,200
+0.05(+0.17%)
Jan 21, 2004
28.25
28.75
27.92
28.75
55,700
+0.60(+2.13%)
Jan 20, 2004
28.05
28.25
27.81
28.15
96,700
-0.15(-0.53%)
Jan 16, 2004
28.01
28.70
27.94
28.30
104,200
+0.29(+1.04%)
Jan 15, 2004
28.00
28.28
27.90
28.01
117,600
+0.05(+0.18%)
Jan 14, 2004
27.40
27.96
27.40
27.96
71,300
+0.61(+2.23%)
Jan 13, 2004
27.40
27.40
26.60
27.35
96,100
-0.25(-0.91%)
Jan 12, 2004
27.26
27.60
27.00
27.60
79,700
+0.34(+1.25%)
Jan 09, 2004
27.25
27.40
27.23
27.26
74,200
-0.23(-0.84%)
Jan 08, 2004
27.50
27.63
27.41
27.49
135,700
+0.14(+0.51%)
Jan 07, 2004
27.09
27.35
26.99
27.35
89,400
+0.55(+2.05%)
Jan 06, 2004
27.35
27.40
26.80
26.80
79,000
-0.58(-2.12%)
Jan 05, 2004
26.35
27.38
26.35
27.38
102,400
+1.03(+3.91%)
Jan 02, 2004
26.77
26.79
26.34
26.35
52,400
-0.32(-1.20%)
Dec 31, 2003
27.10
27.20
26.67
26.67
55,800
-0.58(-2.13%)
Dec 30, 2003
27.40
27.60
27.08
27.25
67,600
-0.23(-0.84%)
Dec 29, 2003
26.65
27.56
26.82
27.48
98,400
+0.83(+3.11%)
Dec 26, 2003
26.91
26.94
26.47
26.65
30,600
-0.21(-0.78%)
Dec 24, 2003
27.10
27.22
26.78
26.86
29,900
-0.24(-0.89%)
Dec 23, 2003
26.30
27.10
26.30
27.10
168,000
+1.15(+4.43%)
Dec 22, 2003
26.00
26.00
25.70
25.95
101,700
-0.05(-0.19%)
Dec 19, 2003
25.52
26.00
25.11
26.00
61,300
+0.49(+1.92%)
Dec 18, 2003
25.75
25.86
25.15
25.51
72,000
-0.37(-1.43%)
Dec 17, 2003
25.50
25.88
25.08
25.88
54,800
+0.19(+0.74%)
Dec 16, 2003
25.35
25.71
24.34
25.69
106,400
+0.34(+1.34%)
Dec 15, 2003
25.64
25.99
25.35
25.35
88,800
-0.14(-0.55%)
Dec 12, 2003
25.66
25.78
25.24
25.49
49,000
-0.17(-0.66%)
Dec 11, 2003
25.25
25.75
25.15
25.66
60,300
+0.41(+1.62%)
Dec 10, 2003
24.85
25.50
24.85
25.25
84,200
+0.55(+2.23%)
Dec 09, 2003
24.75
25.29
24.65
24.70
122,300
-0.21(-0.84%)
Dec 08, 2003
24.60
25.63
24.60
24.91
129,000
+0.06(+0.24%)
Dec 05, 2003
24.85
26.02
24.65
24.85
409,900
+1.00(+4.19%)
Dec 04, 2003
23.73
24.14
23.69
23.85
97,400
+0.15(+0.63%)
Dec 03, 2003
23.83
24.13
23.61
23.70
91,500
-0.10(-0.42%)
Dec 02, 2003
23.72
23.80
23.63
23.80
92,100
+0.11(+0.46%)
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
.