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 (%)
Sep 28, 2007 57.05 57.40 56.01 57.05 219,000 +0.05(+0.09%)
Sep 27, 2007 55.65 57.00 54.88 57.00 338,100 +1.71(+3.09%)
Sep 26, 2007 55.21 55.68 54.63 55.29 181,000 +0.30(+0.55%)
Sep 25, 2007 54.21 55.21 53.50 54.99 232,400 +0.67(+1.23%)
Sep 24, 2007 55.00 55.24 54.02 54.32 198,900 -0.61(-1.11%)
Sep 21, 2007 54.58 55.25 53.90 54.93 331,600 +0.78(+1.44%)
Sep 20, 2007 54.31 54.49 53.85 54.15 141,600 -0.47(-0.86%)
Sep 19, 2007 54.11 56.00 53.51 54.62 386,000 +0.37(+0.68%)
Sep 18, 2007 51.90 54.31 51.56 54.25 287,800 +2.49(+4.81%)
Sep 17, 2007 51.94 52.39 51.68 51.76 352,300 -0.22(-0.42%)
Sep 14, 2007 51.90 52.55 50.89 51.98 261,200 +0.08(+0.15%)
Sep 13, 2007 52.00 53.38 51.21 51.90 240,200 -0.04(-0.08%)
Sep 12, 2007 50.98 52.49 50.88 51.94 353,200 +0.96(+1.88%)
Sep 11, 2007 50.20 51.13 50.05 50.98 293,100 +0.78(+1.55%)
Sep 10, 2007 49.65 51.14 49.55 50.20 403,300 +1.26(+2.57%)
Sep 07, 2007 50.20 50.32 48.75 48.94 177,200 -1.95(-3.83%)
Sep 06, 2007 50.58 51.25 50.48 50.89 289,500 +0.31(+0.61%)
Sep 05, 2007 51.08 51.09 50.20 50.58 224,100 -0.47(-0.92%)
Sep 04, 2007 50.18 51.86 50.10 51.05 246,300 +0.56(+1.11%)
Aug 31, 2007 52.00 52.20 50.42 50.49 590,100 +0.64(+1.28%)
Aug 30, 2007 48.30 50.75 48.23 49.85 257,700 +1.13(+2.32%)
Aug 29, 2007 48.00 48.85 47.92 48.72 150,000 +0.97(+2.03%)
Aug 28, 2007 49.75 49.75 47.52 47.75 122,200 -2.22(-4.44%)
Aug 27, 2007 50.49 50.49 49.76 49.97 125,200 -0.58(-1.15%)
Aug 24, 2007 49.85 50.55 49.62 50.55 124,200 +0.82(+1.65%)
Aug 23, 2007 51.00 51.40 49.38 49.73 220,200 -0.32(-0.64%)
Aug 22, 2007 49.78 50.29 49.50 50.05 150,700 +0.87(+1.77%)
Aug 21, 2007 49.40 49.95 48.17 49.18 131,400 -0.02(-0.04%)
Aug 20, 2007 49.40 50.26 48.42 49.20 136,000 +0.00(+0.00%)
Aug 17, 2007 47.50 50.05 47.50 49.20 277,300 +1.70(+3.58%)
Aug 16, 2007 45.40 47.50 45.22 47.50 316,600 +2.10(+4.63%)
Aug 15, 2007 46.42 47.63 45.40 45.40 147,300 -1.00(-2.16%)
Aug 14, 2007 48.18 48.30 46.32 46.40 154,900 -1.90(-3.93%)
Aug 13, 2007 50.40 50.35 48.28 48.30 234,300 -2.10(-4.17%)
Aug 10, 2007 52.00 52.00 48.75 50.40 534,500 -2.27(-4.31%)
Aug 09, 2007 49.97 52.77 48.40 52.67 637,600 +2.70(+5.40%)
Aug 08, 2007 48.60 52.09 48.50 49.97 598,000 +1.97(+4.10%)
Aug 07, 2007 47.50 48.92 47.31 48.00 351,300 +0.50(+1.05%)
Aug 06, 2007 45.61 47.75 45.10 47.50 268,000 +1.88(+4.12%)
Aug 03, 2007 46.45 47.85 45.62 45.62 232,100 -2.23(-4.66%)
Aug 02, 2007 47.40 48.15 47.14 47.85 197,700 +0.60(+1.27%)
Aug 01, 2007 46.25 47.54 45.91 47.25 197,900 +0.96(+2.07%)
Jul 31, 2007 46.96 47.99 46.29 46.29 199,700 -0.67(-1.43%)
Jul 30, 2007 46.31 47.18 45.61 46.96 294,100 +0.80(+1.73%)
Jul 27, 2007 47.50 47.91 46.13 46.16 286,800 -1.47(-3.09%)
Jul 26, 2007 49.10 49.55 46.89 47.63 352,500 -2.40(-4.80%)
Jul 25, 2007 48.50 50.07 48.15 50.03 415,800 +1.54(+3.18%)
Jul 24, 2007 49.89 49.89 48.35 48.49 222,000 -1.92(-3.81%)
Jul 23, 2007 50.62 51.26 50.36 50.41 132,600 -0.21(-0.41%)
Jul 20, 2007 51.75 51.81 50.46 50.62 193,700 -1.24(-2.39%)
Jul 19, 2007 51.60 51.86 51.30 51.86 165,800 +0.52(+1.01%)
Jul 18, 2007 50.60 52.00 50.59 51.34 295,800 +0.60(+1.18%)
Jul 17, 2007 50.47 51.31 50.37 50.74 191,900 +0.76(+1.52%)
Jul 16, 2007 50.55 50.55 49.84 49.98 105,900 -0.62(-1.23%)
Jul 13, 2007 50.24 50.68 49.88 50.60 111,800 +0.37(+0.74%)
Jul 12, 2007 50.20 50.23 49.61 50.23 171,200 +0.24(+0.48%)
Jul 11, 2007 49.47 50.17 49.32 49.99 120,700 +0.54(+1.09%)
Jul 10, 2007 49.80 49.93 49.25 49.45 224,800 -0.56(-1.12%)
Jul 09, 2007 48.96 50.03 48.90 50.01 135,200 +1.05(+2.14%)
Jul 06, 2007 50.12 50.12 48.85 48.96 120,200 -1.21(-2.41%)
Jul 05, 2007 49.74 50.20 49.55 50.17 160,400 +0.77(+1.56%)
Jul 03, 2007 49.20 49.63 49.06 49.40 40,600 +0.30(+0.61%)
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.