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 (%)
Dec 31, 2012 62.50 64.20 61.87 63.61 147,681 +1.00(+1.60%)
Dec 28, 2012 63.75 64.12 62.60 62.61 75,283 -1.20(-1.88%)
Dec 27, 2012 63.23 63.92 62.90 63.81 108,852 +0.54(+0.85%)
Dec 26, 2012 63.88 64.12 63.11 63.27 103,068 -0.64(-1.00%)
Dec 24, 2012 64.25 64.32 63.63 63.91 60,416 -0.41(-0.64%)
Dec 21, 2012 63.85 64.45 62.95 64.32 470,610 -0.15(-0.23%)
Dec 20, 2012 64.39 64.67 63.85 64.47 144,866 +0.07(+0.11%)
Dec 19, 2012 63.79 64.60 63.46 64.40 221,665 +0.25(+0.39%)
Dec 18, 2012 63.89 64.24 63.40 64.15 231,946 +0.70(+1.10%)
Dec 17, 2012 64.19 64.68 62.90 63.45 263,117 -0.91(-1.41%)
Dec 14, 2012 63.17 65.30 63.17 64.36 322,506 +1.23(+1.95%)
Dec 13, 2012 64.00 64.52 62.87 63.13 159,524 -0.98(-1.53%)
Dec 12, 2012 65.99 66.30 64.09 64.11 332,315 -1.64(-2.49%)
Dec 11, 2012 64.81 65.77 64.65 65.75 298,389 +1.14(+1.76%)
Dec 10, 2012 62.97 64.79 62.80 64.61 227,892 +1.73(+2.75%)
Dec 07, 2012 62.31 63.57 61.02 62.88 892,233 +2.23(+3.68%)
Dec 06, 2012 59.24 61.08 58.11 60.65 598,159 +1.18(+1.98%)
Dec 05, 2012 58.23 59.70 57.56 59.47 198,800 +1.67(+2.89%)
Dec 04, 2012 58.87 59.06 57.40 57.80 681,233 -3.34(-5.46%)
Nov 30, 2012 61.62 61.82 61.08 61.14 191,167 -0.17(-0.28%)
Nov 29, 2012 61.59 61.94 60.96 61.31 122,336 +0.34(+0.56%)
Nov 28, 2012 60.05 61.09 59.47 60.97 142,953 +0.46(+0.76%)
Nov 27, 2012 60.05 61.16 59.99 60.51 185,454 -0.29(-0.48%)
Nov 26, 2012 59.61 60.95 59.25 60.80 231,095 +0.73(+1.22%)
Nov 23, 2012 59.46 60.15 59.04 60.07 82,676 +0.84(+1.42%)
Nov 21, 2012 58.68 59.37 58.43 59.23 126,131 +0.63(+1.08%)
Nov 20, 2012 57.75 58.77 57.19 58.60 124,372 +0.56(+0.96%)
Nov 19, 2012 56.32 58.04 56.23 58.04 169,221 +2.49(+4.48%)
Nov 16, 2012 55.22 55.77 54.77 55.55 177,159 +0.13(+0.23%)
Nov 15, 2012 56.23 56.63 55.28 55.42 158,130 -0.94(-1.67%)
Nov 14, 2012 56.99 57.27 56.15 56.36 223,071 -0.63(-1.11%)
Nov 13, 2012 56.80 57.40 56.36 56.99 258,588 -0.33(-0.58%)
Nov 12, 2012 58.17 58.62 56.86 57.32 255,488 -0.54(-0.93%)
Nov 09, 2012 56.93 58.96 56.92 57.86 271,151 +0.47(+0.82%)
Nov 08, 2012 57.82 58.46 56.84 57.39 271,288 -0.50(-0.86%)
Nov 07, 2012 58.68 59.94 57.86 57.89 477,450 -1.47(-2.48%)
Nov 06, 2012 58.04 59.98 58.04 59.36 221,948 +0.95(+1.63%)
Nov 05, 2012 57.08 58.67 55.94 58.41 150,363 +1.03(+1.80%)
Nov 02, 2012 58.49 59.21 57.38 57.38 192,277 -1.17(-2.00%)
Nov 01, 2012 57.75 60.06 57.75 58.55 322,713 +0.76(+1.32%)
Oct 31, 2012 56.05 58.14 55.96 57.79 207,347 +1.35(+2.39%)
Oct 26, 2012 57.12 56.44 56.44 56.44 228,900 -0.75(-1.31%)
Oct 25, 2012 57.70 57.98 56.89 57.19 139,151 +0.03(+0.05%)
Oct 24, 2012 58.98 59.00 57.06 57.16 163,994 -1.57(-2.67%)
Oct 23, 2012 58.60 59.02 58.50 58.73 190,876 -0.20(-0.34%)
Oct 19, 2012 58.72 59.32 58.52 58.93 228,435 -0.12(-0.20%)
Oct 18, 2012 59.68 59.79 58.33 59.05 172,639 -0.82(-1.37%)
Oct 17, 2012 57.98 60.05 57.85 59.87 268,577 +1.88(+3.24%)
Oct 16, 2012 57.06 58.16 57.06 57.99 238,638 +1.31(+2.31%)
Oct 15, 2012 57.20 58.23 56.50 56.68 316,555 -0.05(-0.09%)
Oct 12, 2012 58.29 58.38 56.00 56.73 422,693 -1.49(-2.56%)
Oct 11, 2012 58.95 59.15 58.09 58.22 212,244 -0.18(-0.31%)
Oct 10, 2012 59.22 59.23 58.16 58.40 446,759 -0.72(-1.22%)
Oct 09, 2012 59.06 59.20 58.71 59.12 234,771 +0.01(+0.02%)
Oct 08, 2012 59.18 59.41 58.67 59.11 127,860 -0.38(-0.64%)
Oct 05, 2012 59.96 60.52 59.32 59.49 182,670 -0.40(-0.67%)
Oct 04, 2012 59.87 59.90 59.18 59.89 173,175 +0.39(+0.66%)
Oct 03, 2012 58.91 59.98 58.52 59.50 257,514 +0.76(+1.29%)
Oct 02, 2012 58.33 58.99 58.33 58.74 188,654 +0.41(+0.70%)
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.