Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 39.13 40.04 39.01 39.97 197,000 +0.83(+2.12%)
Jan 30, 2007 39.00 39.15 38.60 39.14 159,400 +0.12(+0.31%)
Jan 29, 2007 38.52 39.38 38.48 39.02 111,300 +0.48(+1.25%)
Jan 26, 2007 38.70 38.75 38.15 38.54 162,700 -0.07(-0.18%)
Jan 25, 2007 39.49 39.55 38.40 38.61 180,700 -0.88(-2.23%)
Jan 24, 2007 39.33 39.50 39.18 39.49 160,100 +0.24(+0.61%)
Jan 23, 2007 38.70 39.37 38.70 39.25 757,700 +0.49(+1.26%)
Jan 22, 2007 39.84 39.94 38.42 38.76 403,400 -1.18(-2.95%)
Jan 19, 2007 39.82 40.27 39.70 39.94 475,400 +0.06(+0.15%)
Jan 18, 2007 39.77 40.40 39.65 39.88 211,300 +0.18(+0.45%)
Jan 17, 2007 39.99 40.29 39.62 39.70 281,600 -0.30(-0.75%)
Jan 16, 2007 40.20 40.68 39.80 40.00 286,400 +0.05(+0.13%)
Jan 12, 2007 40.45 40.92 39.86 39.95 238,900 -0.30(-0.75%)
Jan 11, 2007 39.70 40.36 39.55 40.25 121,300 +0.68(+1.72%)
Jan 10, 2007 39.65 39.74 38.90 39.57 111,300 -0.27(-0.68%)
Jan 09, 2007 39.90 39.94 39.41 39.84 95,400 -0.05(-0.13%)
Jan 08, 2007 39.40 40.11 38.78 39.89 115,600 +0.39(+0.99%)
Jan 05, 2007 40.13 40.24 39.27 39.50 137,800 -0.74(-1.84%)
Jan 04, 2007 40.46 40.55 39.75 40.24 135,500 -0.47(-1.15%)
Jan 03, 2007 40.00 41.84 39.85 40.71 303,400 +0.48(+1.19%)
Dec 29, 2006 40.21 40.77 40.10 40.23 83,300 -0.15(-0.37%)
Dec 28, 2006 41.11 41.35 40.26 40.38 118,800 -0.75(-1.82%)
Dec 27, 2006 40.27 41.18 40.27 41.13 120,800 +0.89(+2.21%)
Dec 26, 2006 39.86 40.40 39.86 40.24 100,500 +0.33(+0.83%)
Dec 22, 2006 40.70 40.70 39.90 39.91 103,200 -0.62(-1.53%)
Dec 21, 2006 41.20 41.24 40.25 40.53 135,400 -0.61(-1.48%)
Dec 20, 2006 40.80 41.54 40.74 41.14 173,900 +0.45(+1.11%)
Dec 19, 2006 40.20 40.85 39.95 40.69 152,200 +0.29(+0.72%)
Dec 18, 2006 41.32 41.40 40.32 40.40 143,700 -0.90(-2.18%)
Dec 15, 2006 41.37 41.73 41.23 41.30 160,000 -0.03(-0.07%)
Dec 14, 2006 41.05 41.67 40.91 41.33 173,100 +0.42(+1.03%)
Dec 13, 2006 40.78 41.09 40.38 40.91 161,100 +0.29(+0.71%)
Dec 12, 2006 40.65 41.05 40.36 40.62 162,100 -0.65(-1.57%)
Dec 11, 2006 40.84 41.79 40.81 41.27 196,100 +0.33(+0.81%)
Dec 08, 2006 40.80 41.34 40.20 40.94 604,400 +2.03(+5.22%)
Dec 07, 2006 39.10 39.30 38.60 38.91 98,100 -0.39(-0.99%)
Dec 06, 2006 39.40 39.43 38.99 39.30 71,900 +0.24(+0.61%)
Dec 05, 2006 39.15 39.25 38.81 39.06 176,500 +0.07(+0.18%)
Dec 04, 2006 38.23 39.09 38.17 38.99 170,900 +0.87(+2.28%)
Dec 01, 2006 38.00 39.16 37.60 38.12 168,700 -0.82(-2.11%)
Nov 30, 2006 38.80 39.27 38.40 38.94 114,400 +0.14(+0.36%)
Nov 29, 2006 38.55 38.95 38.41 38.80 160,800 +0.36(+0.94%)
Nov 28, 2006 38.70 38.83 38.15 38.44 148,500 -0.44(-1.13%)
Nov 27, 2006 40.10 40.15 38.40 38.88 270,600 -1.46(-3.62%)
Nov 24, 2006 39.97 40.65 39.95 40.34 19,100 +0.12(+0.30%)
Nov 22, 2006 40.40 40.53 39.85 40.22 101,700 -0.04(-0.10%)
Nov 21, 2006 40.06 40.32 39.92 40.26 69,100 +0.09(+0.22%)
Nov 20, 2006 40.29 40.51 39.98 40.17 161,700 -0.12(-0.30%)
Nov 17, 2006 40.74 40.74 40.12 40.29 162,200 -0.49(-1.20%)
Nov 16, 2006 40.80 41.09 40.56 40.78 183,400 -0.02(-0.05%)
Nov 15, 2006 39.73 41.07 39.73 40.80 255,200 +1.17(+2.95%)
Nov 14, 2006 38.52 39.72 38.41 39.63 106,100 +0.96(+2.48%)
Nov 13, 2006 38.40 39.01 38.37 38.67 72,600 +0.27(+0.70%)
Nov 10, 2006 37.87 38.48 37.86 38.40 90,000 +0.45(+1.19%)
Nov 09, 2006 38.30 38.46 37.62 37.95 121,300 -0.27(-0.71%)
Nov 08, 2006 37.75 38.54 37.63 38.22 151,600 +0.22(+0.58%)
Nov 07, 2006 38.29 38.81 37.92 38.00 115,300 -0.14(-0.37%)
Nov 06, 2006 37.39 38.40 37.27 38.14 162,800 +0.94(+2.53%)
Nov 03, 2006 37.10 37.35 36.74 37.20 110,400 +0.26(+0.70%)
Nov 02, 2006 36.85 37.19 36.85 36.94 127,200 -0.07(-0.19%)
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.