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 (%)
Jun 28, 2002
22.25
23.00
22.25
22.70
70,500
+0.30(+1.34%)
Jun 27, 2002
23.40
23.41
21.60
22.40
102,500
-1.15(-4.88%)
Jun 26, 2002
20.57
24.00
20.57
23.55
109,600
+2.73(+13.11%)
Jun 25, 2002
20.95
21.70
20.59
20.82
57,000
-0.33(-1.56%)
Jun 21, 2002
20.25
21.15
20.20
21.15
72,900
+1.15(+5.75%)
Jun 20, 2002
19.10
20.62
19.10
20.00
36,500
+1.01(+5.32%)
Jun 19, 2002
20.30
20.53
18.95
18.99
67,000
-1.36(-6.68%)
Jun 18, 2002
20.45
20.45
20.20
20.35
19,700
-0.05(-0.25%)
Jun 17, 2002
19.09
20.46
19.09
20.40
35,400
+1.40(+7.37%)
Jun 14, 2002
18.99
19.20
18.94
19.00
68,200
+0.00(+0.00%)
Jun 12, 2002
18.95
19.12
18.88
19.00
38,100
+0.12(+0.64%)
Jun 11, 2002
19.37
19.48
18.82
18.88
23,000
-0.37(-1.92%)
Jun 10, 2002
19.35
19.47
18.82
19.25
200,000
+0.00(+0.00%)
Jun 07, 2002
18.85
19.45
18.50
19.25
61,600
+0.30(+1.58%)
Jun 06, 2002
18.90
18.95
18.60
18.95
34,600
-0.05(-0.26%)
Jun 05, 2002
18.90
19.07
18.81
19.00
650,000
-1.75(-8.43%)
May 31, 2002
21.10
21.25
20.60
20.75
62,900
-0.40(-1.89%)
May 28, 2002
21.05
21.16
20.80
21.15
24,700
+0.10(+0.48%)
May 27, 2002
21.05
21.53
20.95
21.05
28,600
+0.00(+0.00%)
May 24, 2002
21.05
21.53
20.95
21.05
27,600
+0.07(+0.33%)
May 23, 2002
20.60
21.10
20.50
20.98
65,000
+0.38(+1.84%)
May 22, 2002
21.25
21.25
20.40
20.60
38,600
-0.75(-3.51%)
May 21, 2002
22.20
22.20
21.35
21.35
48,700
-0.84(-3.79%)
May 20, 2002
22.05
22.22
21.93
22.19
32,700
+0.29(+1.32%)
May 17, 2002
21.90
22.11
21.62
21.90
38,500
+0.05(+0.23%)
May 16, 2002
22.00
22.10
21.72
21.85
33,500
-0.25(-1.13%)
May 15, 2002
22.15
22.15
22.00
22.10
26,800
-0.01(-0.05%)
May 14, 2002
21.30
22.11
21.30
22.11
44,200
+0.89(+4.19%)
May 13, 2002
20.96
21.73
20.90
21.22
53,300
+0.26(+1.24%)
May 10, 2002
21.20
21.24
20.82
20.96
55,900
-0.49(-2.28%)
May 09, 2002
22.24
22.24
21.40
21.45
46,900
-0.81(-3.64%)
May 08, 2002
22.60
22.77
21.98
22.26
46,000
-0.19(-0.85%)
May 07, 2002
22.70
22.77
22.20
22.45
50,600
-0.42(-1.84%)
May 06, 2002
23.85
23.85
22.86
22.87
25,300
-0.98(-4.11%)
May 03, 2002
23.70
23.90
23.25
23.85
66,400
+0.15(+0.63%)
May 02, 2002
23.45
23.70
23.42
23.70
44,300
+0.25(+1.07%)
May 01, 2002
23.15
23.45
22.60
23.45
68,900
+0.20(+0.86%)
Apr 30, 2002
22.95
23.50
22.90
23.25
66,900
+0.30(+1.31%)
Apr 29, 2002
23.04
23.10
22.60
22.95
40,700
-0.08(-0.35%)
Apr 26, 2002
22.39
23.70
22.30
23.03
206,900
+0.64(+2.86%)
Apr 25, 2002
22.28
22.40
22.20
22.39
69,900
+0.11(+0.49%)
Apr 24, 2002
22.25
22.63
22.25
22.28
52,000
+0.03(+0.13%)
Apr 23, 2002
21.52
22.25
21.50
22.25
27,800
+0.60(+2.77%)
Apr 22, 2002
22.40
22.44
21.65
21.65
45,700
-0.65(-2.91%)
Apr 19, 2002
22.87
22.87
22.24
22.30
24,900
-0.32(-1.41%)
Apr 18, 2002
22.60
22.67
22.11
22.62
25,000
+0.07(+0.31%)
Apr 17, 2002
23.35
23.35
22.54
22.55
40,100
-1.00(-4.25%)
Apr 16, 2002
22.70
23.55
22.70
23.55
54,100
+0.80(+3.52%)
Apr 15, 2002
22.38
22.75
21.86
22.75
58,400
+0.25(+1.11%)
Apr 12, 2002
21.91
22.50
21.90
22.50
103,000
+0.59(+2.69%)
Apr 11, 2002
22.30
22.30
21.90
21.91
34,700
-0.24(-1.08%)
Apr 10, 2002
21.70
22.37
21.50
22.15
120,000
+0.55(+2.55%)
Apr 09, 2002
21.62
21.99
21.60
21.60
34,300
-0.02(-0.09%)
Apr 08, 2002
21.07
22.00
21.02
21.62
72,500
+0.55(+2.61%)
Apr 05, 2002
21.25
21.40
21.03
21.07
48,500
+0.07(+0.33%)
Apr 04, 2002
21.00
21.07
20.63
21.00
49,400
+0.05(+0.24%)
Apr 03, 2002
21.00
21.20
20.65
20.95
65,500
-0.05(-0.24%)
Apr 02, 2002
20.90
21.25
20.90
21.00
26,900
+0.20(+0.96%)
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
.