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, 2005
40.49
40.58
39.90
40.08
168,800
-0.39(-0.96%)
Jun 29, 2005
39.41
40.79
39.41
40.47
252,900
+1.12(+2.85%)
Jun 28, 2005
38.50
39.64
38.49
39.35
219,200
+0.76(+1.97%)
Jun 27, 2005
38.50
38.71
38.18
38.59
179,800
+0.08(+0.21%)
Jun 24, 2005
39.56
39.62
38.17
38.51
177,200
-1.14(-2.88%)
Jun 23, 2005
40.26
40.27
39.60
39.65
155,900
-0.65(-1.61%)
Jun 22, 2005
40.00
40.35
39.71
40.30
160,500
+0.22(+0.55%)
Jun 21, 2005
39.57
40.12
39.56
40.08
146,400
+0.53(+1.34%)
Jun 20, 2005
39.56
39.82
39.23
39.55
210,500
-0.05(-0.13%)
Jun 17, 2005
39.75
39.80
39.56
39.60
279,900
-0.36(-0.90%)
Jun 16, 2005
39.59
39.96
39.22
39.96
155,100
+0.46(+1.16%)
Jun 15, 2005
39.21
39.52
39.18
39.50
236,600
+0.25(+0.64%)
Jun 14, 2005
39.04
39.54
39.04
39.25
174,300
+0.13(+0.33%)
Jun 13, 2005
39.05
39.50
38.89
39.12
205,700
+0.17(+0.44%)
Jun 10, 2005
38.85
39.26
38.80
38.95
183,600
+0.12(+0.31%)
Jun 09, 2005
38.85
39.28
38.32
38.83
164,700
-0.23(-0.59%)
Jun 08, 2005
39.10
39.29
38.90
39.06
240,600
-0.03(-0.08%)
Jun 07, 2005
39.00
39.97
39.00
39.09
257,000
-0.02(-0.05%)
Jun 06, 2005
38.78
39.50
38.78
39.11
291,000
+0.35(+0.90%)
Jun 03, 2005
38.90
39.09
38.56
38.76
238,400
-0.14(-0.36%)
Jun 02, 2005
39.00
39.07
38.60
38.90
430,800
-0.09(-0.23%)
Jun 01, 2005
39.05
39.67
38.78
38.99
433,900
+0.09(+0.23%)
May 31, 2005
38.50
39.29
38.35
38.90
717,600
+0.55(+1.43%)
May 27, 2005
37.15
38.91
37.15
38.35
1,545,900
+3.49(+10.01%)
May 26, 2005
34.15
34.86
34.15
34.86
103,200
+1.16(+3.44%)
May 25, 2005
34.45
34.55
33.65
33.70
122,900
-1.07(-3.08%)
May 24, 2005
35.25
35.25
34.48
34.77
96,500
-0.58(-1.64%)
May 23, 2005
34.80
35.51
34.80
35.35
119,400
+0.45(+1.29%)
May 20, 2005
34.99
35.07
34.36
34.90
106,800
-0.22(-0.63%)
May 19, 2005
34.50
35.37
34.50
35.12
253,800
+0.74(+2.15%)
May 18, 2005
33.40
34.44
33.34
34.38
146,200
+1.11(+3.34%)
May 17, 2005
32.82
33.40
32.67
33.27
145,400
+0.30(+0.91%)
May 16, 2005
31.72
33.00
31.72
32.97
225,100
+1.10(+3.45%)
May 13, 2005
32.80
32.80
31.74
31.87
159,500
-0.69(-2.12%)
May 12, 2005
32.54
33.22
32.18
32.56
202,300
+0.18(+0.56%)
May 11, 2005
32.40
32.61
31.60
32.38
357,200
+0.11(+0.34%)
May 10, 2005
32.68
33.07
32.10
32.27
194,600
-0.81(-2.45%)
May 09, 2005
32.90
33.09
32.66
33.08
138,200
+0.42(+1.29%)
May 06, 2005
32.30
32.70
32.15
32.66
281,500
+0.51(+1.59%)
May 05, 2005
32.35
32.93
31.90
32.15
218,500
-0.14(-0.43%)
May 04, 2005
32.12
32.65
31.98
32.29
135,900
+0.29(+0.91%)
May 03, 2005
32.65
32.81
31.86
32.00
157,200
-0.55(-1.69%)
May 02, 2005
32.50
32.88
32.26
32.55
121,000
+0.23(+0.71%)
Apr 29, 2005
32.13
32.45
31.44
32.32
157,500
+0.17(+0.53%)
Apr 28, 2005
33.00
33.04
32.15
32.15
139,500
-1.00(-3.02%)
Apr 27, 2005
32.72
33.40
32.40
33.15
185,800
+0.18(+0.55%)
Apr 26, 2005
33.18
33.46
32.81
32.97
137,400
-0.33(-0.99%)
Apr 25, 2005
33.08
33.53
32.90
33.30
147,400
+0.12(+0.36%)
Apr 22, 2005
33.93
33.93
32.81
33.18
105,600
-0.75(-2.21%)
Apr 21, 2005
33.43
34.07
33.00
33.93
97,400
+0.68(+2.05%)
Apr 20, 2005
33.49
33.66
33.20
33.25
104,600
-0.34(-1.01%)
Apr 19, 2005
33.35
33.61
32.90
33.59
97,400
+0.09(+0.27%)
Apr 18, 2005
32.90
33.71
32.70
33.50
127,500
+0.60(+1.82%)
Apr 15, 2005
33.61
33.82
32.71
32.90
138,300
-0.71(-2.11%)
Apr 14, 2005
34.82
34.90
33.55
33.61
147,900
-1.11(-3.20%)
Apr 13, 2005
35.16
35.22
34.50
34.72
73,200
-0.54(-1.53%)
Apr 12, 2005
35.16
35.50
34.36
35.26
138,800
+0.10(+0.28%)
Apr 11, 2005
35.11
35.41
34.88
35.16
146,500
+0.16(+0.46%)
Apr 08, 2005
34.95
35.55
34.88
35.00
204,200
+0.00(+0.00%)
Apr 07, 2005
34.70
35.16
34.63
35.00
183,600
+0.20(+0.57%)
Apr 06, 2005
34.80
35.50
34.76
34.80
136,900
-0.10(-0.29%)
Apr 05, 2005
34.40
35.35
34.40
34.90
137,500
+0.56(+1.63%)
Apr 04, 2005
34.55
34.65
33.64
34.34
79,000
-0.26(-0.75%)
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
.