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, 2012 59.04 59.13 58.46 58.72 58,088 -0.46(-0.78%)
Jul 30, 2012 60.15 60.27 58.82 59.18 65,152 -0.93(-1.55%)
Jul 27, 2012 58.73 60.45 58.73 60.11 91,612 +1.61(+2.75%)
Jul 26, 2012 58.73 59.05 57.76 58.50 94,964 +0.85(+1.47%)
Jul 25, 2012 57.54 58.12 57.07 57.65 77,147 +0.48(+0.84%)
Jul 24, 2012 58.69 58.69 56.88 57.17 122,341 -1.42(-2.42%)
Jul 23, 2012 58.37 58.85 57.45 58.59 88,833 -0.96(-1.61%)
Jul 20, 2012 59.29 59.86 59.02 59.55 140,094 -0.25(-0.42%)
Jul 19, 2012 59.88 60.16 59.34 59.80 122,312 +0.14(+0.23%)
Jul 18, 2012 58.12 60.00 58.11 59.66 161,498 +1.36(+2.33%)
Jul 17, 2012 58.55 58.99 57.37 58.30 130,577 +0.19(+0.33%)
Jul 16, 2012 59.24 59.47 57.77 58.11 213,100 -1.36(-2.29%)
Jul 13, 2012 58.70 59.90 58.47 59.47 158,523 +0.82(+1.40%)
Jul 12, 2012 60.01 60.30 58.51 58.65 168,411 -1.88(-3.11%)
Jul 11, 2012 62.03 62.31 60.41 60.53 371,278 -1.55(-2.50%)
Jul 10, 2012 62.21 62.51 61.49 62.08 225,660 +0.44(+0.71%)
Jul 09, 2012 62.25 62.25 61.31 61.64 86,036 -0.83(-1.33%)
Jul 06, 2012 63.70 63.70 62.28 62.47 83,840 -2.04(-3.16%)
Jul 05, 2012 64.91 65.38 64.10 64.51 83,506 -0.59(-0.91%)
Jul 03, 2012 64.07 65.10 63.88 65.10 53,521 +1.05(+1.64%)
Jul 02, 2012 62.46 64.08 62.46 64.05 211,726 +1.70(+2.73%)
Jun 29, 2012 60.20 62.62 60.00 62.35 172,939 +3.54(+6.02%)
Jun 28, 2012 59.12 59.49 57.65 58.81 172,518 -1.00(-1.67%)
Jun 27, 2012 58.80 60.01 58.55 59.81 85,015 +1.03(+1.75%)
Jun 26, 2012 59.45 59.63 58.17 58.78 151,835 -0.57(-0.96%)
Jun 25, 2012 60.17 60.43 59.25 59.35 93,792 -1.65(-2.70%)
Jun 22, 2012 60.93 61.25 60.62 61.00 196,783 +0.19(+0.31%)
Jun 21, 2012 63.13 63.13 60.73 60.81 112,745 -2.30(-3.64%)
Jun 20, 2012 63.79 64.01 62.83 63.11 92,256 -0.61(-0.96%)
Jun 19, 2012 62.97 64.18 62.97 63.72 146,388 +1.08(+1.72%)
Jun 18, 2012 61.82 62.68 61.82 62.64 100,697 +0.31(+0.50%)
Jun 15, 2012 61.26 62.60 61.09 62.33 222,075 +1.09(+1.78%)
Jun 14, 2012 61.19 62.22 60.74 61.24 119,496 -0.06(-0.10%)
Jun 13, 2012 61.68 62.63 61.02 61.30 203,566 -0.60(-0.97%)
Jun 12, 2012 62.41 62.75 61.56 61.90 203,864 -0.10(-0.16%)
Jun 11, 2012 64.00 64.00 61.93 62.00 164,385 -1.37(-2.16%)
Jun 08, 2012 62.54 63.49 61.95 63.37 94,768 +0.61(+0.97%)
Jun 07, 2012 63.97 64.61 62.74 62.76 117,095 -0.21(-0.33%)
Jun 06, 2012 62.00 63.05 61.77 62.97 228,729 +1.44(+2.34%)
Jun 05, 2012 62.30 62.30 61.09 61.53 177,251 -1.11(-1.77%)
Jun 04, 2012 63.73 63.79 62.04 62.64 249,733 -1.04(-1.63%)
Jun 01, 2012 63.05 65.23 62.48 63.68 479,317 -0.91(-1.41%)
May 31, 2012 65.64 66.31 64.40 64.59 375,468 -0.90(-1.37%)
May 30, 2012 65.77 66.08 65.39 65.49 193,963 -1.07(-1.61%)
May 29, 2012 66.96 67.36 66.06 66.56 149,287 -0.13(-0.19%)
May 25, 2012 66.70 67.10 66.32 66.69 175,432 -0.42(-0.63%)
May 24, 2012 64.85 68.59 64.63 67.11 551,755 +2.51(+3.89%)
May 23, 2012 63.26 64.81 62.70 64.60 157,346 +0.51(+0.80%)
May 22, 2012 64.65 65.82 63.65 64.09 140,995 -0.29(-0.45%)
May 21, 2012 64.03 64.60 63.21 64.38 166,481 +0.62(+0.97%)
May 18, 2012 65.35 65.67 63.50 63.76 350,424 -1.76(-2.69%)
May 17, 2012 67.06 67.06 65.52 65.52 333,753 -1.58(-2.35%)
May 16, 2012 67.01 68.14 66.71 67.10 312,401 +0.39(+0.58%)
May 15, 2012 64.88 66.73 64.79 66.71 369,844 +2.02(+3.12%)
May 14, 2012 63.04 64.73 63.04 64.69 219,546 +0.89(+1.39%)
May 11, 2012 62.23 64.08 62.07 63.80 194,315 +1.06(+1.69%)
May 10, 2012 63.73 63.78 62.17 62.74 181,902 -0.49(-0.77%)
May 09, 2012 63.30 64.02 62.90 63.23 69,928 -1.00(-1.56%)
May 08, 2012 64.35 64.57 62.82 64.23 172,507 -0.76(-1.17%)
May 07, 2012 65.16 65.55 64.66 64.99 93,199 -0.53(-0.81%)
May 04, 2012 66.05 66.55 64.88 65.52 203,362 -0.85(-1.28%)
May 03, 2012 68.42 68.42 65.80 66.37 257,104 -1.95(-2.85%)
May 02, 2012 67.97 68.55 67.56 68.32 125,588 -0.34(-0.50%)
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.