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 (%)
Jul 31, 2006 41.75 42.49 41.75 42.33 123,700 +0.09(+0.21%)
Jul 28, 2006 41.40 42.70 41.25 42.24 117,600 +1.00(+2.42%)
Jul 27, 2006 42.20 42.52 41.15 41.24 85,900 -0.78(-1.86%)
Jul 26, 2006 42.30 42.45 41.50 42.02 110,100 -0.50(-1.18%)
Jul 25, 2006 41.90 42.79 41.90 42.52 186,100 +0.65(+1.55%)
Jul 24, 2006 39.69 41.94 39.90 41.87 314,300 +2.18(+5.49%)
Jul 21, 2006 39.68 40.05 39.32 39.69 184,100 -0.24(-0.60%)
Jul 20, 2006 41.30 41.31 39.92 39.93 120,700 -1.21(-2.94%)
Jul 19, 2006 39.57 41.33 39.53 41.14 137,100 +1.66(+4.20%)
Jul 18, 2006 39.20 39.63 38.87 39.48 258,700 +0.40(+1.02%)
Jul 17, 2006 39.00 39.23 38.60 39.08 128,600 -0.05(-0.13%)
Jul 14, 2006 39.50 39.63 38.98 39.13 250,400 -0.61(-1.53%)
Jul 13, 2006 39.85 40.01 39.33 39.74 210,600 -0.36(-0.90%)
Jul 12, 2006 41.54 41.70 39.80 40.10 144,000 -1.46(-3.51%)
Jul 11, 2006 40.52 41.56 40.04 41.56 155,800 +0.84(+2.06%)
Jul 10, 2006 40.68 41.12 40.39 40.72 90,900 +0.09(+0.22%)
Jul 07, 2006 40.75 40.99 40.58 40.63 187,100 -0.37(-0.90%)
Jul 06, 2006 41.00 41.96 40.80 41.00 104,000 +0.00(+0.00%)
Jul 05, 2006 40.95 41.40 40.63 41.00 155,300 -0.39(-0.94%)
Jul 03, 2006 41.70 41.80 41.27 41.39 51,200 -0.20(-0.48%)
Jun 30, 2006 41.20 41.85 40.63 41.59 205,400 +0.39(+0.95%)
Jun 29, 2006 40.45 41.30 40.25 41.20 159,300 +0.88(+2.18%)
Jun 28, 2006 40.60 40.65 40.00 40.32 131,800 -0.16(-0.40%)
Jun 27, 2006 40.65 41.25 40.33 40.48 168,500 -0.32(-0.78%)
Jun 26, 2006 40.47 40.86 40.27 40.80 95,900 +0.50(+1.24%)
Jun 23, 2006 40.18 40.65 40.00 40.30 111,900 -0.13(-0.32%)
Jun 22, 2006 40.35 40.50 39.89 40.43 132,400 -0.08(-0.20%)
Jun 21, 2006 39.93 41.25 39.93 40.51 140,600 +0.49(+1.22%)
Jun 20, 2006 39.85 40.45 39.59 40.02 167,700 +0.00(+0.00%)
Jun 19, 2006 39.87 40.46 39.85 40.02 260,400 +0.15(+0.38%)
Jun 16, 2006 40.31 40.45 39.70 39.87 428,200 -0.63(-1.56%)
Jun 15, 2006 39.40 41.03 39.38 40.50 216,600 +1.01(+2.56%)
Jun 14, 2006 39.55 40.03 38.80 39.49 149,900 -0.27(-0.68%)
Jun 13, 2006 39.35 40.90 39.23 39.76 227,000 +0.26(+0.66%)
Jun 12, 2006 41.00 41.20 39.44 39.50 240,200 -1.54(-3.75%)
Jun 09, 2006 41.64 42.10 40.79 41.04 136,200 -0.65(-1.56%)
Jun 08, 2006 42.36 42.36 40.71 41.69 333,100 -0.92(-2.16%)
Jun 07, 2006 43.00 43.53 42.40 42.61 233,200 -0.51(-1.18%)
Jun 06, 2006 43.90 43.94 42.72 43.12 209,300 -0.91(-2.07%)
Jun 05, 2006 44.95 45.09 43.64 44.03 247,800 -1.10(-2.44%)
Jun 02, 2006 44.75 46.21 43.75 45.13 614,700 +2.13(+4.95%)
Jun 01, 2006 41.11 43.00 41.11 43.00 171,000 +1.99(+4.85%)
May 31, 2006 40.90 41.46 40.70 41.01 210,200 +0.25(+0.61%)
May 30, 2006 41.80 41.80 40.75 40.76 131,100 -1.23(-2.93%)
May 26, 2006 42.21 42.55 41.95 41.99 52,700 -0.23(-0.54%)
May 25, 2006 41.55 42.22 41.35 42.22 107,200 +0.84(+2.03%)
May 24, 2006 41.55 41.73 40.02 41.38 204,500 -0.19(-0.46%)
May 23, 2006 41.58 42.57 41.52 41.57 197,500 +0.24(+0.58%)
May 22, 2006 41.25 41.96 40.82 41.33 118,100 -0.32(-0.77%)
May 19, 2006 40.85 42.66 40.74 41.65 157,700 +0.58(+1.41%)
May 18, 2006 41.72 42.11 41.01 41.07 90,400 -0.55(-1.32%)
May 17, 2006 42.08 42.14 41.50 41.62 118,300 -0.70(-1.65%)
May 16, 2006 42.60 42.73 42.02 42.32 54,100 -0.28(-0.66%)
May 15, 2006 42.77 42.98 41.42 42.60 107,200 -0.42(-0.98%)
May 12, 2006 44.05 44.16 42.94 43.02 118,100 -1.18(-2.67%)
May 11, 2006 45.48 45.48 43.92 44.20 117,300 -1.28(-2.81%)
May 10, 2006 45.30 46.00 45.09 45.48 137,400 -0.02(-0.04%)
May 09, 2006 45.38 45.80 45.00 45.50 94,900 -0.04(-0.09%)
May 08, 2006 45.75 46.07 45.36 45.54 94,100 -0.74(-1.60%)
May 05, 2006 46.23 46.65 45.88 46.28 123,100 +0.21(+0.46%)
May 04, 2006 45.30 46.17 45.30 46.07 126,100 +0.87(+1.92%)
May 03, 2006 45.00 46.00 45.00 45.20 132,900 +0.45(+1.01%)
May 02, 2006 44.00 44.78 44.00 44.75 174,200 +0.76(+1.73%)
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.