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 (%)
Feb 28, 2006 42.24 42.51 41.54 41.64 240,800 -0.60(-1.42%)
Feb 27, 2006 40.95 42.59 40.95 42.24 235,600 +1.98(+4.92%)
Feb 24, 2006 40.05 42.40 40.05 40.26 379,000 -2.88(-6.68%)
Feb 23, 2006 43.20 43.98 43.00 43.14 102,800 -0.29(-0.67%)
Feb 22, 2006 43.08 44.00 42.92 43.43 121,000 +0.27(+0.63%)
Feb 21, 2006 42.81 43.61 42.55 43.16 161,400 -0.19(-0.44%)
Feb 17, 2006 42.59 43.75 41.53 43.35 202,900 +0.87(+2.05%)
Feb 16, 2006 42.02 42.50 42.02 42.48 134,800 +0.48(+1.14%)
Feb 15, 2006 41.45 42.18 41.20 42.00 104,700 +0.50(+1.20%)
Feb 14, 2006 41.30 41.52 41.06 41.50 154,800 +0.25(+0.61%)
Feb 13, 2006 41.33 41.34 40.85 41.25 70,200 -0.15(-0.36%)
Feb 10, 2006 40.80 41.50 39.94 41.40 169,100 +0.47(+1.15%)
Feb 09, 2006 41.49 41.51 40.88 40.93 138,600 -0.56(-1.35%)
Feb 08, 2006 41.73 41.73 41.00 41.49 102,100 -0.14(-0.34%)
Feb 07, 2006 42.57 42.79 41.61 41.63 118,900 -0.94(-2.21%)
Feb 06, 2006 42.35 42.57 41.55 42.57 114,500 +0.17(+0.40%)
Feb 03, 2006 42.34 42.45 41.77 42.40 123,300 -0.09(-0.21%)
Feb 02, 2006 41.85 42.78 41.75 42.49 177,200 +0.61(+1.46%)
Feb 01, 2006 41.37 42.21 41.09 41.88 146,300 +0.51(+1.23%)
Jan 31, 2006 40.94 41.79 40.65 41.37 190,100 +0.28(+0.68%)
Jan 30, 2006 40.75 41.25 40.75 41.09 208,100 +0.36(+0.88%)
Jan 27, 2006 40.55 40.89 40.41 40.73 156,500 +0.18(+0.44%)
Jan 26, 2006 40.61 41.00 40.14 40.55 260,900 +0.01(+0.02%)
Jan 25, 2006 40.60 40.62 40.25 40.54 99,200 -0.07(-0.17%)
Jan 24, 2006 39.86 40.62 39.73 40.61 87,400 +0.78(+1.96%)
Jan 23, 2006 39.10 39.89 39.09 39.83 143,700 +0.62(+1.58%)
Jan 20, 2006 40.20 40.20 39.16 39.21 129,100 -0.74(-1.85%)
Jan 19, 2006 39.45 40.40 39.24 39.95 172,900 +0.57(+1.45%)
Jan 18, 2006 39.05 39.44 38.78 39.38 135,800 +0.53(+1.36%)
Jan 17, 2006 39.10 39.15 38.49 38.85 206,900 -0.31(-0.79%)
Jan 13, 2006 38.50 39.16 38.47 39.16 144,500 +0.48(+1.24%)
Jan 12, 2006 39.09 39.19 38.45 38.68 99,700 -0.32(-0.82%)
Jan 11, 2006 38.66 39.13 38.40 39.00 121,400 +0.20(+0.52%)
Jan 10, 2006 38.27 38.99 38.04 38.80 255,200 +0.53(+1.38%)
Jan 09, 2006 38.23 38.45 38.14 38.27 237,000 -0.08(-0.21%)
Jan 06, 2006 38.40 38.55 38.21 38.35 126,000 +0.05(+0.13%)
Jan 05, 2006 38.40 38.57 38.14 38.30 121,200 -0.05(-0.13%)
Jan 04, 2006 37.55 38.37 37.36 38.35 150,100 +0.75(+1.99%)
Jan 03, 2006 37.35 37.75 36.36 37.60 179,100 +0.41(+1.10%)
Dec 30, 2005 37.55 37.55 37.11 37.19 146,900 -0.53(-1.41%)
Dec 29, 2005 37.35 37.90 37.30 37.72 193,000 +0.29(+0.77%)
Dec 28, 2005 37.00 37.68 36.87 37.43 108,600 +0.26(+0.70%)
Dec 27, 2005 37.50 38.04 37.00 37.17 127,800 -0.29(-0.77%)
Dec 23, 2005 37.10 37.56 37.04 37.46 114,100 +0.59(+1.60%)
Dec 22, 2005 36.35 37.03 36.07 36.87 335,700 +0.70(+1.94%)
Dec 21, 2005 35.81 36.42 35.55 36.17 341,300 +0.29(+0.81%)
Dec 20, 2005 36.05 36.43 35.79 35.88 206,500 -0.24(-0.66%)
Dec 19, 2005 36.35 36.35 35.80 36.12 291,700 -0.43(-1.18%)
Dec 16, 2005 37.50 37.50 36.55 36.55 384,300 +0.00(+0.00%)
Dec 15, 2005 36.86 36.97 36.23 36.55 307,100 -0.45(-1.22%)
Dec 14, 2005 37.20 37.28 36.87 37.00 271,200 -0.34(-0.91%)
Dec 13, 2005 37.24 37.73 37.01 37.34 254,500 +0.03(+0.08%)
Dec 12, 2005 36.31 37.75 36.30 37.31 408,500 +1.21(+3.35%)
Dec 09, 2005 36.25 36.99 35.55 36.10 1,602,000 -2.88(-7.39%)
Dec 08, 2005 38.75 39.52 38.56 38.98 232,900 +0.29(+0.75%)
Dec 07, 2005 39.50 39.93 38.69 38.69 258,500 -1.36(-3.40%)
Dec 06, 2005 41.26 41.87 40.00 40.05 265,600 -1.21(-2.93%)
Dec 05, 2005 41.45 41.78 41.18 41.26 330,900 -0.29(-0.70%)
Dec 02, 2005 42.15 42.28 40.99 41.55 153,500 -0.50(-1.19%)
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.