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, 2013 74.45 75.05 74.30 75.04 140,157 +0.74(+1.00%)
Apr 29, 2013 74.08 74.91 73.36 74.30 77,156 +0.44(+0.60%)
Apr 26, 2013 74.18 74.25 73.66 73.86 74,176 -0.39(-0.53%)
Apr 25, 2013 74.39 74.80 74.05 74.25 82,965 +0.09(+0.12%)
Apr 24, 2013 73.24 74.34 73.24 74.16 191,750 +1.10(+1.51%)
Apr 23, 2013 72.41 73.15 71.62 73.06 188,234 +1.40(+1.95%)
Apr 22, 2013 71.55 72.03 69.97 71.66 128,096 +0.27(+0.38%)
Apr 19, 2013 70.71 71.47 70.35 71.39 121,526 +0.74(+1.05%)
Apr 18, 2013 72.72 72.72 70.05 70.65 171,902 -1.81(-2.50%)
Apr 17, 2013 72.83 73.02 71.30 72.46 266,837 -1.20(-1.63%)
Apr 16, 2013 72.82 73.93 72.81 73.66 203,150 +1.41(+1.95%)
Apr 15, 2013 74.57 74.91 71.72 72.25 239,475 -2.72(-3.63%)
Apr 12, 2013 75.39 75.97 74.74 74.97 105,515 -0.85(-1.12%)
Apr 11, 2013 75.47 75.84 75.14 75.82 191,323 +0.20(+0.26%)
Apr 10, 2013 74.80 75.70 74.16 75.62 145,699 +1.10(+1.48%)
Apr 09, 2013 74.47 75.08 73.89 74.52 154,804 +0.14(+0.19%)
Apr 08, 2013 73.69 74.47 73.11 74.38 95,483 +0.85(+1.16%)
Apr 05, 2013 72.42 73.89 72.31 73.53 129,028 +0.05(+0.07%)
Apr 04, 2013 72.90 73.69 72.48 73.48 118,044 +0.68(+0.93%)
Apr 03, 2013 73.48 73.86 72.42 72.80 180,402 -0.46(-0.63%)
Apr 02, 2013 75.26 75.56 73.10 73.26 150,872 -1.73(-2.31%)
Apr 01, 2013 75.76 75.80 73.93 74.99 133,019 -0.71(-0.94%)
Mar 28, 2013 75.70 75.95 74.86 75.70 139,824 +0.18(+0.24%)
Mar 27, 2013 74.97 75.65 74.24 75.52 77,890 -0.01(-0.01%)
Mar 26, 2013 75.58 75.68 75.16 75.53 92,023 +0.37(+0.49%)
Mar 25, 2013 75.73 76.30 74.65 75.16 138,924 -0.32(-0.42%)
Mar 22, 2013 76.32 76.61 75.17 75.48 110,769 -0.59(-0.78%)
Mar 21, 2013 76.88 77.20 75.83 76.07 118,452 -1.33(-1.72%)
Mar 20, 2013 77.00 77.90 76.92 77.40 365,557 +0.81(+1.06%)
Mar 19, 2013 76.29 77.28 75.89 76.59 337,892 +0.32(+0.42%)
Mar 18, 2013 74.73 76.94 74.73 76.27 294,388 +0.40(+0.53%)
Mar 15, 2013 75.50 76.20 75.36 75.87 509,971 +0.72(+0.96%)
Mar 14, 2013 74.36 75.33 74.36 75.15 151,344 +0.79(+1.06%)
Mar 13, 2013 73.64 74.63 73.64 74.36 171,852 +0.75(+1.02%)
Mar 12, 2013 72.77 73.72 72.64 73.61 228,237 +0.87(+1.20%)
Mar 11, 2013 72.31 72.89 72.30 72.74 123,081 +0.16(+0.22%)
Mar 08, 2013 72.59 72.95 71.84 72.58 269,428 +0.57(+0.79%)
Mar 07, 2013 70.90 72.24 70.56 72.01 224,453 +1.04(+1.47%)
Mar 06, 2013 70.50 72.66 69.89 70.97 405,906 +0.56(+0.80%)
Mar 05, 2013 69.62 70.54 69.54 70.41 229,217 +1.35(+1.95%)
Mar 04, 2013 68.34 69.38 68.05 69.06 197,760 +0.41(+0.60%)
Mar 01, 2013 67.55 72.51 62.61 68.65 703,314 -0.28(-0.41%)
Feb 28, 2013 69.79 70.11 68.93 68.93 263,138 -0.50(-0.72%)
Feb 27, 2013 68.33 69.68 68.20 69.43 249,163 +1.35(+1.98%)
Feb 26, 2013 68.18 68.50 67.41 68.08 132,144 +0.24(+0.35%)
Feb 25, 2013 69.94 69.96 67.73 67.84 227,133 -1.91(-2.74%)
Feb 22, 2013 70.00 70.31 69.19 69.75 172,986 +0.20(+0.29%)
Feb 21, 2013 69.00 69.98 68.10 69.55 197,210 +0.37(+0.53%)
Feb 20, 2013 70.10 70.75 69.12 69.18 263,599 -1.02(-1.45%)
Feb 19, 2013 70.03 70.74 70.00 70.20 163,315 +0.12(+0.17%)
Feb 15, 2013 69.75 70.53 69.33 70.08 186,954 +0.63(+0.91%)
Feb 14, 2013 69.59 70.24 69.26 69.45 221,749 -0.35(-0.50%)
Feb 13, 2013 69.82 70.00 69.40 69.80 130,065 +0.23(+0.33%)
Feb 12, 2013 69.27 69.94 69.18 69.57 212,960 +0.31(+0.45%)
Feb 11, 2013 69.34 69.94 69.09 69.26 93,379 -0.15(-0.22%)
Feb 08, 2013 69.44 69.90 69.19 69.41 76,913 +0.01(+0.01%)
Feb 07, 2013 68.67 69.49 67.72 69.40 157,159 +0.65(+0.95%)
Feb 06, 2013 67.93 68.86 67.73 68.75 119,919 +1.31(+1.94%)
Feb 04, 2013 66.99 67.71 66.99 67.44 265,294 +0.04(+0.06%)
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.