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 30, 2003
18.00
18.15
17.41
17.41
83,800
-0.54(-3.01%)
Jun 27, 2003
17.90
18.25
17.73
17.95
57,500
+0.10(+0.56%)
Jun 26, 2003
18.00
18.12
17.81
17.85
76,600
-0.18(-1.00%)
Jun 25, 2003
18.00
18.15
17.95
18.03
78,500
+0.03(+0.17%)
Jun 24, 2003
18.35
18.50
17.90
18.00
78,300
-0.43(-2.33%)
Jun 23, 2003
18.90
18.95
18.37
18.43
37,200
-0.57(-3.00%)
Jun 20, 2003
19.10
19.16
18.90
19.00
45,000
+0.00(+0.00%)
Jun 19, 2003
19.15
19.25
18.95
19.00
50,400
-0.20(-1.04%)
Jun 18, 2003
19.15
19.24
18.95
19.20
35,500
+0.03(+0.16%)
Jun 17, 2003
19.20
19.30
18.98
19.17
39,500
+0.01(+0.05%)
Jun 16, 2003
19.00
19.21
18.80
19.16
51,500
+0.16(+0.84%)
Jun 13, 2003
18.70
19.10
18.64
19.00
55,900
+0.50(+2.70%)
Jun 12, 2003
19.00
19.08
18.39
18.50
46,200
-0.49(-2.58%)
Jun 11, 2003
18.17
18.99
18.00
18.99
67,800
+0.69(+3.77%)
Jun 10, 2003
17.90
18.30
17.89
18.30
53,700
+0.40(+2.23%)
Jun 09, 2003
18.00
18.32
17.87
17.90
40,200
-0.44(-2.40%)
Jun 06, 2003
18.55
19.00
18.34
18.34
57,600
-0.06(-0.33%)
Jun 05, 2003
18.05
18.70
18.05
18.40
76,900
+0.40(+2.22%)
Jun 04, 2003
17.75
18.15
17.75
18.00
75,900
+0.25(+1.41%)
Jun 03, 2003
17.16
17.75
17.00
17.75
169,800
+0.49(+2.84%)
Jun 02, 2003
18.05
18.10
17.25
17.26
44,600
-0.59(-3.31%)
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%)
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
.