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, 2004
29.12
29.88
29.00
29.53
124,300
+0.26(+0.89%)
Jun 29, 2004
28.88
29.53
28.70
29.27
157,300
+0.39(+1.35%)
Jun 28, 2004
28.20
29.80
27.93
28.88
203,300
+0.80(+2.85%)
Jun 25, 2004
27.00
28.63
27.00
28.08
321,500
+0.97(+3.58%)
Jun 24, 2004
26.90
27.27
26.81
27.11
112,000
+0.26(+0.97%)
Jun 23, 2004
26.25
26.89
26.25
26.85
68,300
+0.60(+2.29%)
Jun 22, 2004
26.20
26.35
26.10
26.25
112,100
+0.13(+0.50%)
Jun 21, 2004
26.25
26.25
25.92
26.12
121,100
+0.02(+0.08%)
Jun 18, 2004
26.11
26.25
25.90
26.10
184,100
-0.01(-0.04%)
Jun 17, 2004
26.18
26.20
25.65
26.11
101,600
+0.03(+0.12%)
Jun 16, 2004
25.80
26.09
25.70
26.08
107,800
+0.32(+1.24%)
Jun 15, 2004
25.14
25.85
25.04
25.76
121,500
+0.77(+3.08%)
Jun 14, 2004
25.56
25.62
24.76
24.99
68,800
-0.57(-2.23%)
Jun 10, 2004
25.60
25.70
25.24
25.56
117,700
-0.19(-0.74%)
Jun 09, 2004
26.25
26.40
25.60
25.75
66,000
-0.49(-1.87%)
Jun 08, 2004
25.35
26.30
25.27
26.24
114,400
+1.08(+4.29%)
Jun 07, 2004
25.00
25.24
24.90
25.16
193,000
+0.29(+1.17%)
Jun 04, 2004
24.95
25.00
24.63
24.87
117,700
+0.02(+0.08%)
Jun 03, 2004
25.30
25.40
24.85
24.85
139,800
-1.13(-4.35%)
Jun 02, 2004
26.15
26.45
25.70
25.98
207,500
+0.66(+2.61%)
Jun 01, 2004
25.28
25.85
25.15
25.32
87,300
+0.14(+0.56%)
May 28, 2004
25.45
25.57
25.12
25.18
38,100
-0.19(-0.75%)
May 27, 2004
25.04
25.47
25.04
25.37
37,700
+0.33(+1.32%)
May 26, 2004
25.15
25.15
24.70
25.04
35,900
-0.15(-0.60%)
May 25, 2004
24.40
25.19
24.34
25.19
66,600
+0.79(+3.24%)
May 24, 2004
24.26
24.41
24.00
24.40
42,300
+0.14(+0.58%)
May 21, 2004
24.39
24.40
23.59
24.26
79,600
+0.87(+3.72%)
May 20, 2004
23.32
23.69
23.10
23.39
60,700
+0.08(+0.34%)
May 19, 2004
23.30
23.95
22.75
23.31
75,100
+0.18(+0.78%)
May 18, 2004
22.95
23.29
22.70
23.13
36,200
+0.33(+1.45%)
May 17, 2004
23.10
23.10
22.52
22.80
43,000
-0.54(-2.31%)
May 14, 2004
23.50
24.05
23.24
23.34
60,900
-0.27(-1.14%)
May 13, 2004
23.57
24.20
23.25
23.61
75,400
+0.17(+0.73%)
May 12, 2004
23.10
23.59
22.55
23.44
65,500
+0.27(+1.17%)
May 11, 2004
23.05
23.44
22.90
23.17
77,200
+0.23(+1.00%)
May 10, 2004
23.50
23.51
22.85
22.94
90,900
-0.67(-2.84%)
May 07, 2004
24.25
24.52
23.61
23.61
61,500
-0.55(-2.28%)
May 06, 2004
24.85
24.85
23.94
24.16
73,600
-0.79(-3.17%)
May 05, 2004
24.98
25.20
24.85
24.95
39,000
-0.04(-0.16%)
May 04, 2004
24.55
25.34
24.36
24.99
59,700
+0.34(+1.38%)
May 03, 2004
24.75
25.05
23.94
24.65
67,300
-0.10(-0.40%)
Apr 30, 2004
25.12
25.12
24.55
24.75
88,300
-0.25(-1.00%)
Apr 29, 2004
24.68
25.03
24.16
25.00
72,000
+0.40(+1.63%)
Apr 28, 2004
25.35
25.35
24.60
24.60
57,400
-0.90(-3.53%)
Apr 27, 2004
25.00
25.77
25.00
25.50
75,100
+0.50(+2.00%)
Apr 26, 2004
25.13
25.50
24.79
25.00
69,500
-0.23(-0.91%)
Apr 23, 2004
25.45
25.47
25.04
25.23
89,100
-0.07(-0.28%)
Apr 22, 2004
25.00
25.73
25.00
25.30
78,500
+0.19(+0.76%)
Apr 21, 2004
24.13
25.15
24.10
25.11
62,300
+1.08(+4.49%)
Apr 20, 2004
25.09
25.46
24.03
24.03
66,900
-0.96(-3.84%)
Apr 19, 2004
24.67
24.99
24.11
24.99
78,800
+0.22(+0.89%)
Apr 16, 2004
24.78
25.56
24.60
24.77
61,700
+0.00(+0.00%)
Apr 15, 2004
25.01
25.23
24.65
24.77
35,900
-0.14(-0.56%)
Apr 14, 2004
25.00
25.42
24.52
24.91
36,200
-0.08(-0.32%)
Apr 13, 2004
25.66
25.66
24.79
24.99
42,200
-0.52(-2.04%)
Apr 12, 2004
25.90
25.93
25.43
25.51
41,700
-0.29(-1.12%)
Apr 08, 2004
25.96
26.45
25.76
25.80
69,100
-0.01(-0.04%)
Apr 07, 2004
25.98
26.10
25.37
25.81
53,400
-0.08(-0.31%)
Apr 06, 2004
25.98
26.24
25.70
25.89
66,700
-0.07(-0.27%)
Apr 05, 2004
25.60
26.07
25.34
25.96
63,500
+0.22(+0.85%)
Apr 02, 2004
25.33
26.12
25.33
25.74
72,900
+0.61(+2.43%)
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
.