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 30, 2011 52.60 53.54 51.81 51.84 241,649 -1.97(-3.66%)
Sep 29, 2011 54.40 55.55 52.23 53.81 309,249 +0.76(+1.43%)
Sep 28, 2011 56.01 56.41 52.87 53.05 237,232 -2.98(-5.32%)
Sep 27, 2011 56.93 57.74 55.51 56.03 254,842 +0.75(+1.36%)
Sep 26, 2011 53.64 55.44 52.12 55.28 285,335 +2.19(+4.13%)
Sep 23, 2011 50.55 53.26 50.55 53.09 388,218 +2.37(+4.67%)
Sep 22, 2011 53.90 54.08 50.19 50.72 611,617 -4.33(-7.87%)
Sep 21, 2011 57.90 58.70 54.96 55.05 255,397 -3.00(-5.17%)
Sep 20, 2011 60.05 60.31 58.03 58.05 403,848 -1.69(-2.83%)
Sep 19, 2011 59.26 60.34 58.81 59.74 375,532 -1.04(-1.71%)
Sep 16, 2011 61.23 61.85 60.18 60.78 458,424 -0.37(-0.61%)
Sep 15, 2011 60.99 61.73 60.29 61.15 326,720 +1.08(+1.80%)
Sep 14, 2011 59.82 61.19 57.92 60.07 233,315 +0.94(+1.59%)
Sep 13, 2011 58.58 59.98 58.23 59.13 246,682 +0.65(+1.11%)
Sep 12, 2011 57.81 58.55 56.72 58.48 439,471 +0.01(+0.02%)
Sep 09, 2011 60.65 61.07 57.92 58.47 445,179 -3.24(-5.25%)
Sep 08, 2011 62.75 64.13 61.26 61.71 405,889 -1.74(-2.74%)
Sep 07, 2011 63.71 63.92 62.27 63.45 472,528 +0.51(+0.81%)
Sep 06, 2011 62.31 63.08 61.86 62.94 535,796 -1.22(-1.90%)
Sep 02, 2011 64.05 66.03 62.88 64.16 1,741,081 -9.67(-13.10%)
Sep 01, 2011 75.40 76.57 73.46 73.83 302,351 -1.46(-1.94%)
Aug 31, 2011 75.82 76.82 74.00 75.29 207,893 +0.15(+0.20%)
Aug 30, 2011 73.97 75.72 72.86 75.14 187,140 +1.00(+1.35%)
Aug 29, 2011 72.25 74.20 71.53 74.14 142,987 +3.46(+4.90%)
Aug 26, 2011 66.92 71.11 66.05 70.68 246,985 +3.36(+4.99%)
Aug 25, 2011 69.39 70.13 66.90 67.32 258,264 -1.43(-2.08%)
Aug 24, 2011 66.52 68.90 66.51 68.75 201,974 +2.11(+3.17%)
Aug 23, 2011 63.18 66.93 62.77 66.64 207,315 +3.66(+5.81%)
Aug 22, 2011 64.76 64.86 62.58 62.98 152,638 +0.75(+1.21%)
Aug 19, 2011 61.15 64.00 60.96 62.23 203,505 -0.18(-0.29%)
Aug 18, 2011 64.72 65.35 61.82 62.41 264,514 -5.29(-7.81%)
Aug 17, 2011 68.22 68.79 67.12 67.70 124,777 -0.23(-0.34%)
Aug 16, 2011 68.34 68.97 67.23 67.93 146,341 -1.35(-1.95%)
Aug 15, 2011 68.80 69.74 67.87 69.28 140,822 +1.37(+2.02%)
Aug 12, 2011 66.92 68.24 65.08 67.91 176,750 +1.67(+2.52%)
Aug 11, 2011 63.56 67.17 62.70 66.24 399,110 +3.23(+5.13%)
Aug 10, 2011 65.22 66.65 62.92 63.01 403,240 -4.33(-6.43%)
Aug 09, 2011 66.07 67.49 61.25 67.34 494,927 +5.14(+8.26%)
Aug 08, 2011 66.07 68.78 62.19 62.20 406,838 -6.04(-8.85%)
Aug 05, 2011 70.58 70.64 66.29 68.24 345,758 -1.39(-2.00%)
Aug 04, 2011 72.40 73.08 69.60 69.63 316,719 -4.33(-5.85%)
Aug 03, 2011 74.75 75.10 72.61 73.96 491,815 -0.74(-0.99%)
Aug 02, 2011 76.38 77.66 74.64 74.70 372,388 -2.15(-2.80%)
Aug 01, 2011 77.26 78.04 74.70 76.85 493,680 +0.48(+0.63%)
Jul 29, 2011 73.90 77.23 73.36 76.37 436,622 +1.53(+2.04%)
Jul 28, 2011 75.35 75.81 74.52 74.84 282,420 -0.23(-0.31%)
Jul 27, 2011 77.78 77.96 74.92 75.07 290,628 -3.17(-4.05%)
Jul 26, 2011 79.58 79.96 78.23 78.24 137,115 -1.66(-2.08%)
Jul 25, 2011 79.44 80.75 79.05 79.90 156,013 -0.60(-0.75%)
Jul 22, 2011 80.82 80.88 80.39 80.50 153,592 -1.42(-1.73%)
Jul 21, 2011 80.38 82.12 80.17 81.92 244,053 +2.34(+2.94%)
Jul 20, 2011 79.62 80.00 78.84 79.58 249,410 +0.25(+0.32%)
Jul 19, 2011 77.95 79.46 77.89 79.33 193,303 +1.91(+2.47%)
Jul 18, 2011 77.98 78.25 76.42 77.42 234,087 -0.75(-0.96%)
Jul 15, 2011 78.69 79.12 77.53 78.17 253,185 -0.38(-0.48%)
Jul 14, 2011 79.59 80.19 78.42 78.55 370,893 -0.45(-0.57%)
Jul 13, 2011 81.02 81.02 78.08 79.00 885,415 -2.39(-2.94%)
Jul 12, 2011 81.68 82.28 80.87 81.39 5,963,886 -0.57(-0.70%)
Jul 11, 2011 80.20 82.09 80.20 81.96 781,207 +1.39(+1.73%)
Jul 08, 2011 79.34 80.75 79.34 80.57 236,964 -0.02(-0.02%)
Jul 07, 2011 80.28 80.85 79.48 80.59 165,303 +1.08(+1.36%)
Jul 06, 2011 78.60 79.52 78.21 79.51 163,645 +0.70(+0.89%)
Jul 05, 2011 78.57 79.00 78.12 78.81 162,071 +0.80(+1.03%)
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.