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 (%)
Apr 30, 2012 69.62 70.01 68.35 68.49 136,359 -1.38(-1.98%)
Apr 27, 2012 69.71 70.75 69.28 69.87 200,480 +0.61(+0.88%)
Apr 26, 2012 69.26 69.73 68.84 69.26 132,265 -0.15(-0.22%)
Apr 25, 2012 69.81 70.77 68.87 69.41 134,036 +0.64(+0.93%)
Apr 24, 2012 67.27 69.09 67.27 68.77 184,393 +1.53(+2.28%)
Apr 23, 2012 67.21 67.43 65.60 67.24 216,523 -1.28(-1.87%)
Apr 20, 2012 68.46 69.57 68.25 68.52 189,078 +0.85(+1.26%)
Apr 19, 2012 68.91 69.51 67.14 67.67 142,139 -1.25(-1.81%)
Apr 18, 2012 68.97 70.78 68.87 68.92 247,589 -0.80(-1.15%)
Apr 17, 2012 68.74 70.16 68.31 69.72 217,562 +1.67(+2.45%)
Apr 16, 2012 68.82 69.84 67.79 68.05 166,774 +1.12(+1.67%)
Apr 13, 2012 68.92 68.92 66.88 66.93 160,062 -2.33(-3.36%)
Apr 12, 2012 67.21 69.75 66.97 69.26 160,287 +1.98(+2.94%)
Apr 11, 2012 68.00 68.00 66.87 67.28 159,239 -0.01(-0.01%)
Apr 10, 2012 68.50 68.77 67.10 67.29 305,039 -1.49(-2.17%)
Apr 09, 2012 68.72 68.98 67.83 68.78 282,713 -1.51(-2.15%)
Apr 05, 2012 68.69 70.43 68.56 70.29 313,400 +1.25(+1.81%)
Apr 04, 2012 69.48 69.96 68.87 69.04 158,135 -1.26(-1.79%)
Apr 03, 2012 70.78 70.89 69.49 70.30 251,135 -0.77(-1.08%)
Apr 02, 2012 71.39 71.55 70.60 71.07 238,024 -0.39(-0.55%)
Mar 30, 2012 72.24 72.24 70.40 71.46 255,753 -0.24(-0.33%)
Mar 29, 2012 72.00 72.15 70.62 71.70 205,927 -0.90(-1.24%)
Mar 28, 2012 73.70 74.27 72.06 72.60 389,230 -1.19(-1.61%)
Mar 27, 2012 74.62 74.81 73.31 73.79 448,627 -0.96(-1.28%)
Mar 26, 2012 75.09 76.86 73.67 74.75 568,181 -0.45(-0.60%)
Mar 23, 2012 68.75 76.15 68.75 75.20 1,659,659 +6.93(+10.15%)
Mar 22, 2012 65.49 68.58 65.15 68.27 861,995 +2.02(+3.05%)
Mar 21, 2012 66.54 66.72 65.39 66.25 164,556 -0.25(-0.38%)
Mar 20, 2012 66.50 67.34 66.04 66.50 108,947 -0.84(-1.25%)
Mar 19, 2012 67.21 67.82 66.89 67.34 127,628 +0.08(+0.12%)
Mar 16, 2012 67.39 67.98 67.11 67.26 261,092 -0.24(-0.36%)
Mar 15, 2012 68.28 68.54 67.25 67.50 172,064 -0.64(-0.94%)
Mar 14, 2012 68.20 68.98 67.95 68.14 224,022 -0.01(-0.01%)
Mar 13, 2012 68.64 69.05 67.45 68.15 231,153 -0.05(-0.07%)
Mar 12, 2012 68.51 68.59 67.85 68.20 264,074 -0.32(-0.47%)
Mar 09, 2012 66.88 69.09 66.74 68.52 335,344 +1.57(+2.35%)
Mar 08, 2012 66.42 67.30 66.00 66.95 306,097 +1.00(+1.52%)
Mar 07, 2012 66.09 66.09 65.28 65.95 269,937 +0.03(+0.05%)
Mar 06, 2012 67.13 67.13 65.58 65.92 289,300 -2.12(-3.12%)
Mar 05, 2012 68.53 68.59 67.86 68.04 323,030 -0.83(-1.21%)
Mar 02, 2012 67.85 69.75 67.75 68.87 741,622 +4.69(+7.31%)
Mar 01, 2012 65.40 66.18 63.70 64.18 642,252 -0.77(-1.19%)
Feb 29, 2012 66.00 67.27 64.78 64.95 330,010 -1.05(-1.59%)
Feb 28, 2012 65.89 66.84 65.62 66.00 234,775 +0.14(+0.21%)
Feb 27, 2012 66.02 66.69 65.20 65.86 225,043 -0.90(-1.35%)
Feb 24, 2012 66.45 68.45 66.13 66.76 195,851 +0.27(+0.41%)
Feb 23, 2012 66.27 66.56 65.66 66.49 162,659 +0.17(+0.26%)
Feb 22, 2012 65.42 66.44 65.42 66.32 151,297 +0.87(+1.33%)
Feb 21, 2012 66.04 66.54 65.12 65.45 110,396 -0.44(-0.67%)
Feb 17, 2012 66.33 67.00 65.51 65.89 159,922 -0.09(-0.14%)
Feb 16, 2012 63.70 66.22 63.55 65.98 180,495 +2.60(+4.10%)
Feb 15, 2012 64.51 64.68 63.33 63.38 213,923 -0.89(-1.38%)
Feb 14, 2012 64.37 64.57 63.77 64.27 151,143 -0.31(-0.48%)
Feb 13, 2012 64.74 65.29 64.16 64.58 234,516 +0.73(+1.14%)
Feb 10, 2012 63.81 64.40 63.51 63.85 157,442 -0.80(-1.24%)
Feb 09, 2012 65.23 65.23 64.23 64.65 161,330 -0.32(-0.49%)
Feb 08, 2012 64.81 65.23 64.42 64.97 249,251 +0.40(+0.62%)
Feb 07, 2012 64.35 65.00 63.93 64.57 208,667 -0.13(-0.20%)
Feb 06, 2012 64.98 64.98 64.15 64.70 237,583 -0.80(-1.22%)
Feb 03, 2012 64.68 66.29 64.33 65.50 195,166 +2.00(+3.15%)
Feb 02, 2012 63.13 63.96 62.93 63.50 149,930 +0.25(+0.40%)
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.