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 27, 2009 28.44 31.96 25.24 25.34 0 -4.35(-14.65%)
Feb 26, 2009 32.27 32.66 29.60 29.69 482,293 -2.41(-7.51%)
Feb 25, 2009 33.73 33.90 31.76 32.10 329,109 -1.99(-5.84%)
Feb 24, 2009 33.54 34.20 32.94 34.09 236,692 +1.09(+3.30%)
Feb 23, 2009 34.40 34.72 33.00 33.00 215,922 -1.38(-4.01%)
Feb 20, 2009 35.50 35.75 33.97 34.38 0 -1.76(-4.87%)
Feb 19, 2009 36.84 37.12 36.13 36.14 137,050 -0.29(-0.80%)
Feb 18, 2009 36.87 37.27 36.09 36.43 145,456 -0.11(-0.30%)
Feb 17, 2009 36.49 37.24 36.00 36.54 175,516 -1.55(-4.07%)
Feb 13, 2009 37.60 38.95 37.60 38.09 141,016 +0.53(+1.41%)
Feb 12, 2009 36.95 37.60 36.27 37.56 244,951 +0.00(+0.00%)
Feb 11, 2009 37.26 38.06 37.09 37.56 420,636 +0.53(+1.43%)
Feb 10, 2009 38.12 38.62 36.23 37.03 497,630 -1.16(-3.04%)
Feb 09, 2009 37.96 38.40 37.54 38.19 222,506 -0.05(-0.13%)
Feb 06, 2009 37.09 38.38 36.92 38.24 281,674 +1.00(+2.69%)
Feb 05, 2009 36.36 37.84 35.81 37.24 235,138 +0.68(+1.86%)
Feb 04, 2009 36.13 37.29 35.85 36.56 222,050 +0.35(+0.97%)
Feb 03, 2009 36.52 36.81 35.53 36.21 232,820 -0.02(-0.06%)
Feb 02, 2009 35.34 36.69 34.74 36.23 223,238 +0.14(+0.39%)
Jan 30, 2009 37.19 37.59 35.69 36.09 0 -0.77(-2.09%)
Jan 29, 2009 37.35 38.13 36.38 36.86 207,135 -1.51(-3.94%)
Jan 28, 2009 37.64 39.10 37.26 38.37 238,501 +1.55(+4.21%)
Jan 27, 2009 36.62 37.13 36.27 36.82 141,541 +0.25(+0.68%)
Jan 26, 2009 36.01 37.60 35.83 36.57 188,968 +0.52(+1.44%)
Jan 23, 2009 34.78 37.02 34.10 36.05 147,788 +0.17(+0.47%)
Jan 22, 2009 35.32 36.97 34.80 35.88 185,561 -0.44(-1.21%)
Jan 21, 2009 36.05 36.37 34.35 36.32 255,504 +1.09(+3.09%)
Jan 20, 2009 36.40 36.53 35.02 35.23 197,631 -1.86(-5.01%)
Jan 16, 2009 36.47 37.18 35.65 37.09 205,265 +1.08(+3.00%)
Jan 15, 2009 35.31 36.35 33.77 36.01 280,505 +0.77(+2.19%)
Jan 14, 2009 36.32 36.37 35.00 35.24 171,400 -2.11(-5.65%)
Jan 13, 2009 36.51 37.83 36.03 37.35 507,389 +0.78(+2.13%)
Jan 12, 2009 37.46 37.46 36.22 36.57 271,599 -1.07(-2.84%)
Jan 09, 2009 39.06 39.26 37.24 37.64 269,181 -1.60(-4.08%)
Jan 08, 2009 38.86 39.66 38.66 39.24 269,581 +0.32(+0.82%)
Jan 07, 2009 39.40 39.97 38.09 38.92 258,057 -1.54(-3.81%)
Jan 06, 2009 39.52 41.51 39.14 40.46 320,065 +1.36(+3.48%)
Jan 05, 2009 39.39 40.04 38.49 39.10 144,499 -0.17(-0.43%)
Jan 02, 2009 37.94 39.53 37.72 39.27 0 +1.38(+3.64%)
Jan 01, 2009 36.02 38.45 35.67 37.89 0 +0.00(+0.00%)
Dec 31, 2008 36.02 38.45 35.67 37.89 205,672 +2.10(+5.87%)
Dec 30, 2008 34.75 35.81 34.68 35.79 146,349 +1.36(+3.95%)
Dec 29, 2008 35.97 36.10 33.84 34.43 203,169 -1.50(-4.17%)
Dec 26, 2008 35.33 35.97 35.04 35.93 0 +0.71(+2.02%)
Dec 24, 2008 35.17 35.43 34.49 35.22 71,823 -0.11(-0.31%)
Dec 23, 2008 36.25 36.35 34.78 35.33 185,822 -0.27(-0.76%)
Dec 22, 2008 36.29 36.55 34.41 35.60 252,238 -0.56(-1.55%)
Dec 19, 2008 37.40 38.07 36.05 36.16 429,279 -0.72(-1.95%)
Dec 18, 2008 37.91 38.49 36.23 36.88 243,944 -1.03(-2.72%)
Dec 17, 2008 36.93 38.18 36.61 37.91 194,570 +0.08(+0.21%)
Dec 16, 2008 35.48 38.11 35.08 37.83 250,767 +2.87(+8.21%)
Dec 15, 2008 36.34 36.74 34.26 34.96 271,594 -1.65(-4.51%)
Dec 12, 2008 34.00 37.20 33.00 36.61 0 +4.61(+14.41%)
Dec 11, 2008 34.44 34.76 31.56 32.00 438,403 -2.80(-8.05%)
Dec 10, 2008 35.15 36.14 34.64 34.80 242,855 -0.08(-0.23%)
Dec 09, 2008 36.48 37.84 33.92 34.88 437,650 -2.09(-5.65%)
Dec 08, 2008 35.86 37.58 35.59 36.97 267,108 +2.06(+5.90%)
Dec 05, 2008 32.33 35.25 31.43 34.91 0 +2.11(+6.43%)
Dec 04, 2008 33.72 34.97 31.77 32.80 214,516 -1.50(-4.37%)
Dec 03, 2008 32.63 34.52 31.98 34.30 267,971 +1.43(+4.35%)
Dec 02, 2008 31.15 33.54 29.91 32.87 321,813 +2.00(+6.48%)
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.