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 29, 2008 51.50 53.50 50.18 52.40 755,584 +4.26(+8.85%)
Feb 28, 2008 47.69 48.56 47.27 48.14 214,700 +0.37(+0.77%)
Feb 27, 2008 47.54 48.48 47.32 47.77 229,800 -0.04(-0.08%)
Feb 26, 2008 46.91 48.32 46.91 47.81 179,580 +0.62(+1.31%)
Feb 25, 2008 45.09 47.46 45.01 47.19 262,800 +2.02(+4.47%)
Feb 22, 2008 45.70 45.87 44.67 45.17 196,448 -0.66(-1.44%)
Feb 21, 2008 47.01 47.60 45.63 45.83 171,500 -0.94(-2.01%)
Feb 20, 2008 46.33 46.82 45.61 46.77 193,500 +0.21(+0.45%)
Feb 19, 2008 46.88 47.15 46.22 46.56 172,100 +0.14(+0.30%)
Feb 18, 2008 46.48 46.72 45.98 46.42 0 +0.00(+0.00%)
Feb 15, 2008 46.48 46.72 45.98 46.42 219,100 -0.41(-0.88%)
Feb 14, 2008 48.06 48.10 46.69 46.83 219,200 -1.22(-2.54%)
Feb 13, 2008 47.35 48.16 47.29 48.05 156,950 +1.18(+2.52%)
Feb 12, 2008 46.17 47.20 45.62 46.87 197,560 +0.85(+1.85%)
Feb 11, 2008 45.32 46.18 44.58 46.02 171,309 +0.52(+1.14%)
Feb 08, 2008 45.49 45.74 44.69 45.50 186,150 -0.01(-0.02%)
Feb 07, 2008 45.46 46.04 44.98 45.51 167,100 -0.13(-0.28%)
Feb 06, 2008 46.83 46.83 45.51 45.64 159,400 -0.73(-1.57%)
Feb 05, 2008 45.77 46.75 45.43 46.37 269,500 -0.17(-0.37%)
Feb 04, 2008 47.00 47.13 46.02 46.54 221,315 -0.68(-1.44%)
Feb 01, 2008 46.80 47.57 46.28 47.22 151,580 +0.72(+1.55%)
Jan 31, 2008 44.00 47.00 43.95 46.50 249,700 +1.69(+3.77%)
Jan 30, 2008 44.90 46.24 44.76 44.81 197,400 -0.22(-0.49%)
Jan 29, 2008 44.96 45.25 44.36 45.03 189,710 +0.43(+0.96%)
Jan 28, 2008 43.59 44.60 43.16 44.60 291,928 +0.61(+1.39%)
Jan 25, 2008 45.35 45.63 43.95 43.99 263,500 -0.79(-1.76%)
Jan 24, 2008 43.58 45.34 43.32 44.78 879,408 +1.34(+3.08%)
Jan 23, 2008 42.74 43.88 42.68 43.44 420,400 -0.46(-1.05%)
Jan 22, 2008 43.71 44.75 43.65 43.90 298,500 -1.30(-2.88%)
Jan 21, 2008 44.91 46.04 44.51 45.20 0 +0.00(+0.00%)
Jan 18, 2008 44.91 46.04 44.51 45.20 320,694 -0.20(-0.44%)
Jan 17, 2008 47.16 47.27 45.24 45.40 227,000 -1.69(-3.59%)
Jan 16, 2008 46.21 47.84 46.21 47.09 278,639 +0.66(+1.42%)
Jan 15, 2008 46.71 47.01 46.26 46.43 261,600 -0.62(-1.32%)
Jan 14, 2008 46.36 47.27 45.83 47.05 247,600 +0.94(+2.04%)
Jan 11, 2008 47.26 47.57 46.10 46.11 179,800 -1.63(-3.41%)
Jan 10, 2008 46.53 48.23 46.14 47.74 234,300 +0.74(+1.57%)
Jan 09, 2008 46.17 47.00 45.41 47.00 326,900 +0.56(+1.21%)
Jan 08, 2008 49.11 49.11 46.43 46.44 429,300 -2.55(-5.21%)
Jan 07, 2008 50.10 50.11 48.69 48.99 358,300 -0.92(-1.84%)
Jan 04, 2008 50.83 50.83 49.76 49.91 289,800 -1.50(-2.92%)
Jan 03, 2008 50.30 51.41 50.30 51.41 304,715 +1.02(+2.02%)
Jan 02, 2008 51.46 51.55 49.79 50.39 197,980 -1.36(-2.63%)
Jan 01, 2008 51.58 52.09 50.88 51.75 0 +0.00(+0.00%)
Dec 31, 2007 51.58 52.09 50.88 51.75 203,600 -0.18(-0.35%)
Dec 28, 2007 51.50 52.32 51.42 51.93 233,400 +0.80(+1.56%)
Dec 27, 2007 52.27 52.34 51.04 51.13 159,100 -1.20(-2.29%)
Dec 26, 2007 52.20 52.60 52.05 52.33 189,300 -0.01(-0.02%)
Dec 24, 2007 52.54 52.69 52.34 52.34 115,600 -0.16(-0.30%)
Dec 21, 2007 51.84 52.55 51.64 52.50 352,200 +1.50(+2.94%)
Dec 20, 2007 50.50 51.04 50.05 51.00 196,100 +0.96(+1.92%)
Dec 19, 2007 50.01 50.31 49.72 50.04 359,700 -0.48(-0.95%)
Dec 18, 2007 50.91 50.95 49.82 50.52 381,700 +0.44(+0.88%)
Dec 17, 2007 50.03 50.64 49.88 50.08 293,900 -0.20(-0.40%)
Dec 14, 2007 50.62 51.02 50.12 50.28 199,730 -0.29(-0.57%)
Dec 13, 2007 49.80 50.84 49.38 50.57 394,900 +0.17(+0.34%)
Dec 12, 2007 51.67 51.90 50.10 50.40 315,200 -0.74(-1.45%)
Dec 11, 2007 51.75 51.98 50.92 51.14 442,824 -0.46(-0.89%)
Dec 10, 2007 50.29 51.67 50.10 51.60 502,750 +1.53(+3.06%)
Dec 07, 2007 52.40 52.60 48.80 50.07 1,280,200 -2.93(-5.53%)
Dec 06, 2007 52.03 53.27 52.03 53.00 541,700 +0.68(+1.30%)
Dec 05, 2007 53.00 53.08 51.90 52.32 247,900 +0.37(+0.71%)
Dec 04, 2007 51.48 52.45 51.19 51.95 193,690 +0.10(+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.