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 (%)
Aug 31, 2012 53.79 60.00 53.65 59.80 1,154,039 +6.86(+12.96%)
Aug 30, 2012 51.89 53.40 51.45 52.94 386,453 +0.93(+1.79%)
Aug 29, 2012 52.12 52.44 51.31 52.01 192,851 -0.10(-0.19%)
Aug 27, 2012 53.09 53.19 51.77 52.11 291,363 -0.74(-1.40%)
Aug 24, 2012 52.86 53.30 52.72 52.85 193,476 -0.15(-0.28%)
Aug 23, 2012 54.70 54.77 52.81 53.00 184,857 -1.63(-2.98%)
Aug 22, 2012 56.31 56.40 54.57 54.63 90,922 -1.92(-3.40%)
Aug 21, 2012 56.89 58.36 56.19 56.55 138,555 -0.03(-0.05%)
Aug 20, 2012 55.48 56.66 55.26 56.58 76,766 +1.08(+1.95%)
Aug 17, 2012 55.21 55.62 54.85 55.50 123,661 +0.52(+0.95%)
Aug 16, 2012 54.44 55.08 54.15 54.98 70,940 +0.38(+0.70%)
Aug 15, 2012 53.84 55.18 53.84 54.60 81,992 +0.60(+1.11%)
Aug 14, 2012 54.26 54.79 53.75 54.00 99,949 -0.11(-0.20%)
Aug 13, 2012 54.57 54.68 53.66 54.11 136,427 -0.47(-0.86%)
Aug 10, 2012 54.00 54.73 54.00 54.58 340,041 +0.37(+0.68%)
Aug 09, 2012 54.73 55.53 54.14 54.21 208,772 -0.71(-1.29%)
Aug 08, 2012 54.43 56.76 53.51 54.92 272,478 +0.83(+1.53%)
Aug 07, 2012 55.41 56.43 51.67 54.09 552,757 -3.57(-6.19%)
Aug 06, 2012 57.06 58.66 56.98 57.66 208,005 +0.69(+1.21%)
Aug 03, 2012 55.57 57.59 55.57 56.97 145,382 +2.03(+3.69%)
Aug 02, 2012 56.68 56.99 54.64 54.94 174,742 -2.09(-3.66%)
Aug 01, 2012 59.04 57.03 57.03 57.03 147,525 -1.69(-2.88%)
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%)
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.