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, 2007 42.37 42.51 41.73 41.73 219,600 -0.49(-1.16%)
Apr 27, 2007 42.26 42.73 42.18 42.22 209,800 -0.09(-0.21%)
Apr 26, 2007 42.86 42.86 42.00 42.31 179,800 -0.56(-1.31%)
Apr 25, 2007 42.30 43.07 42.21 42.87 301,100 +0.71(+1.68%)
Apr 24, 2007 42.30 42.35 41.87 42.16 114,900 -0.07(-0.17%)
Apr 23, 2007 42.20 42.35 42.03 42.23 74,500 -0.05(-0.12%)
Apr 20, 2007 41.80 42.55 41.80 42.28 160,900 +1.04(+2.52%)
Apr 19, 2007 41.15 41.35 40.90 41.24 151,500 -0.12(-0.29%)
Apr 18, 2007 41.21 41.52 41.12 41.36 149,500 +0.09(+0.22%)
Apr 17, 2007 41.24 41.45 41.01 41.27 262,700 +0.02(+0.05%)
Apr 16, 2007 41.04 41.50 40.95 41.25 160,900 +0.38(+0.93%)
Apr 13, 2007 40.75 40.87 40.39 40.87 77,000 +0.06(+0.15%)
Apr 12, 2007 40.65 40.85 40.10 40.81 217,600 -0.05(-0.12%)
Apr 11, 2007 41.40 41.50 40.52 40.86 409,300 -0.44(-1.07%)
Apr 10, 2007 41.18 41.62 41.06 41.30 94,700 +0.08(+0.19%)
Apr 09, 2007 41.28 41.38 41.07 41.22 99,900 -0.08(-0.19%)
Apr 05, 2007 41.68 41.68 41.19 41.30 73,400 -0.35(-0.84%)
Apr 04, 2007 41.82 41.92 41.17 41.65 157,300 -0.10(-0.24%)
Apr 03, 2007 41.41 41.98 41.05 41.75 234,000 +0.43(+1.04%)
Apr 02, 2007 40.24 41.32 40.24 41.32 128,600 +0.25(+0.61%)
Mar 30, 2007 40.78 41.32 40.48 41.07 164,500 +0.32(+0.79%)
Mar 29, 2007 40.75 40.75 40.20 40.75 102,400 +0.21(+0.52%)
Mar 28, 2007 41.00 41.07 40.20 40.54 276,700 -0.61(-1.48%)
Mar 27, 2007 41.24 41.24 40.75 41.15 131,000 -0.24(-0.58%)
Mar 26, 2007 41.82 41.85 40.88 41.39 134,500 -0.35(-0.84%)
Mar 23, 2007 41.46 41.80 41.20 41.74 138,700 +0.45(+1.09%)
Mar 22, 2007 41.14 41.46 41.00 41.29 134,300 +0.25(+0.61%)
Mar 21, 2007 40.55 41.11 40.17 41.04 212,000 +0.63(+1.56%)
Mar 20, 2007 39.71 40.42 39.42 40.41 171,100 +0.61(+1.53%)
Mar 19, 2007 39.55 40.01 39.43 39.80 129,900 +0.44(+1.12%)
Mar 16, 2007 39.52 40.01 39.22 39.36 262,200 -0.15(-0.38%)
Mar 15, 2007 39.30 39.64 39.02 39.51 160,500 +0.31(+0.79%)
Mar 14, 2007 38.85 39.36 38.42 39.20 201,000 +0.32(+0.82%)
Mar 13, 2007 39.75 39.80 38.81 38.88 179,700 -0.87(-2.19%)
Mar 12, 2007 39.57 39.82 39.41 39.75 269,700 +0.06(+0.15%)
Mar 09, 2007 39.45 39.88 39.06 39.69 332,700 +0.54(+1.38%)
Mar 08, 2007 39.40 39.64 39.02 39.15 337,600 +0.00(+0.00%)
Mar 07, 2007 39.50 39.78 39.08 39.15 303,100 -0.45(-1.14%)
Mar 06, 2007 40.05 40.25 38.60 39.60 563,000 -0.25(-0.63%)
Mar 05, 2007 40.76 40.95 39.26 39.85 526,500 -0.91(-2.23%)
Mar 02, 2007 40.55 41.09 40.02 40.76 472,700 -0.03(-0.07%)
Mar 01, 2007 40.15 41.16 39.63 40.79 416,783 -0.11(-0.27%)
Feb 28, 2007 40.90 41.17 39.62 40.90 563,700 -0.05(-0.12%)
Feb 27, 2007 40.30 41.95 40.30 40.95 526,600 -1.25(-2.96%)
Feb 26, 2007 42.35 42.47 41.70 42.20 373,614 +0.08(+0.19%)
Feb 23, 2007 42.11 42.39 41.95 42.12 379,800 -0.13(-0.31%)
Feb 22, 2007 41.25 42.55 41.00 42.25 369,400 +1.25(+3.05%)
Feb 21, 2007 39.70 41.10 39.66 41.00 431,400 +1.28(+3.22%)
Feb 20, 2007 39.55 39.89 39.30 39.72 169,600 +0.25(+0.63%)
Feb 16, 2007 39.61 39.79 39.20 39.47 122,000 -0.13(-0.33%)
Feb 15, 2007 39.38 39.84 39.37 39.60 108,500 +0.22(+0.56%)
Feb 14, 2007 39.47 39.76 39.31 39.38 100,000 +0.01(+0.03%)
Feb 13, 2007 39.30 39.47 39.09 39.37 132,839 +0.43(+1.10%)
Feb 12, 2007 39.15 39.24 38.80 38.94 232,541 -0.20(-0.51%)
Feb 09, 2007 39.40 39.48 38.90 39.14 203,900 -0.11(-0.28%)
Feb 08, 2007 39.25 39.41 38.97 39.25 353,300 +0.05(+0.13%)
Feb 07, 2007 39.18 39.48 38.89 39.20 305,300 +0.21(+0.54%)
Feb 06, 2007 38.90 39.28 38.79 38.99 329,500 +0.39(+1.01%)
Feb 05, 2007 38.63 38.87 38.31 38.60 449,200 -0.03(-0.08%)
Feb 02, 2007 39.55 39.60 38.15 38.63 622,600 -0.86(-2.18%)
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.