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 28, 2005
34.50
34.65
32.23
32.88
215,500
-1.64(-4.75%)
Feb 25, 2005
32.25
35.00
31.60
34.52
453,300
+4.20(+13.85%)
Feb 24, 2005
30.00
30.48
29.56
30.32
101,900
+0.32(+1.07%)
Feb 23, 2005
29.54
30.20
29.31
30.00
110,900
+0.56(+1.90%)
Feb 22, 2005
30.10
30.10
29.39
29.44
114,000
-0.91(-3.00%)
Feb 18, 2005
30.72
30.80
29.95
30.35
109,600
-0.29(-0.95%)
Feb 17, 2005
31.31
31.31
30.58
30.64
91,200
-0.59(-1.89%)
Feb 16, 2005
31.00
31.33
31.00
31.23
55,300
+0.14(+0.45%)
Feb 15, 2005
31.19
31.40
31.00
31.09
71,400
-0.33(-1.05%)
Feb 14, 2005
31.38
31.45
31.03
31.42
61,500
+0.04(+0.13%)
Feb 11, 2005
31.01
31.46
30.88
31.38
116,300
+0.32(+1.03%)
Feb 10, 2005
31.10
31.34
31.00
31.06
73,600
+0.03(+0.10%)
Feb 09, 2005
31.25
31.30
30.98
31.03
85,500
-0.32(-1.02%)
Feb 08, 2005
30.93
31.36
30.88
31.35
83,500
+0.44(+1.42%)
Feb 07, 2005
31.15
31.41
30.74
30.91
61,500
-0.21(-0.67%)
Feb 04, 2005
30.50
31.15
30.50
31.12
55,500
+0.52(+1.70%)
Feb 03, 2005
30.65
30.73
30.21
30.60
69,700
-0.15(-0.49%)
Feb 02, 2005
30.12
31.00
30.12
30.75
104,100
+0.63(+2.09%)
Feb 01, 2005
29.95
30.45
29.73
30.12
291,600
+0.11(+0.37%)
Jan 31, 2005
29.20
30.10
29.20
30.01
115,500
+1.04(+3.59%)
Jan 28, 2005
29.50
29.68
28.70
28.97
112,200
-0.43(-1.46%)
Jan 27, 2005
29.38
29.66
29.19
29.40
99,600
-0.10(-0.34%)
Jan 26, 2005
29.25
29.55
29.15
29.50
57,500
+0.40(+1.37%)
Jan 25, 2005
29.25
29.50
28.80
29.10
95,500
+0.01(+0.03%)
Jan 24, 2005
29.80
29.81
29.00
29.09
130,000
-0.71(-2.38%)
Jan 21, 2005
30.35
30.52
29.68
29.80
90,300
-0.66(-2.17%)
Jan 20, 2005
30.35
30.67
30.25
30.46
118,800
-0.34(-1.10%)
Jan 19, 2005
31.35
31.35
30.56
30.80
105,600
-0.70(-2.22%)
Jan 18, 2005
30.80
31.56
30.47
31.50
144,900
+0.59(+1.91%)
Jan 14, 2005
30.70
30.93
30.51
30.91
77,300
+0.28(+0.91%)
Jan 13, 2005
30.60
31.04
30.40
30.63
178,300
-0.17(-0.55%)
Jan 12, 2005
30.37
30.88
30.30
30.80
165,400
+0.43(+1.42%)
Jan 11, 2005
30.80
30.85
30.21
30.37
108,200
-0.43(-1.40%)
Jan 10, 2005
30.55
31.28
30.55
30.80
179,700
+0.12(+0.39%)
Jan 07, 2005
31.25
31.45
30.50
30.68
155,500
-0.32(-1.03%)
Jan 06, 2005
30.85
31.41
30.76
31.00
133,100
+0.15(+0.49%)
Jan 05, 2005
30.89
31.47
30.81
30.85
218,900
+0.04(+0.13%)
Jan 04, 2005
31.78
31.78
30.25
30.81
268,900
-1.02(-3.20%)
Jan 03, 2005
32.75
32.91
31.70
31.83
157,300
-0.82(-2.51%)
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%)
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
.