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 (%)
Oct 31, 2008 33.15 37.23 32.53 36.05 0 +2.71(+8.13%)
Oct 30, 2008 33.23 33.59 31.99 33.34 198,795 +1.01(+3.12%)
Oct 29, 2008 32.23 33.79 31.85 32.33 463,493 +0.79(+2.50%)
Oct 28, 2008 27.49 31.59 27.47 31.54 411,906 +4.67(+17.38%)
Oct 27, 2008 28.90 30.09 26.83 26.87 212,669 -3.28(-10.88%)
Oct 24, 2008 29.26 30.54 28.60 30.15 194,826 -1.05(-3.37%)
Oct 23, 2008 31.79 32.70 29.15 31.20 286,823 -0.28(-0.89%)
Oct 22, 2008 32.02 32.30 30.79 31.48 239,070 -1.34(-4.08%)
Oct 21, 2008 32.68 33.76 31.75 32.82 307,897 -0.38(-1.14%)
Oct 20, 2008 31.63 33.20 31.45 33.20 173,551 +1.87(+5.97%)
Oct 17, 2008 30.55 33.07 30.48 31.33 0 -0.19(-0.60%)
Oct 16, 2008 29.89 31.63 28.32 31.52 634,031 +1.78(+5.99%)
Oct 15, 2008 34.00 34.00 29.70 29.74 256,287 -4.75(-13.77%)
Oct 14, 2008 36.96 38.20 33.53 34.49 543,986 -0.29(-0.83%)
Oct 13, 2008 30.92 34.78 30.71 34.78 328,891 +4.86(+16.24%)
Oct 10, 2008 30.50 31.97 28.08 29.92 0 -1.89(-5.94%)
Oct 09, 2008 34.16 34.81 31.81 31.81 435,502 -1.84(-5.47%)
Oct 08, 2008 33.40 35.49 33.00 33.65 299,136 -0.92(-2.66%)
Oct 07, 2008 37.59 37.75 34.34 34.57 481,049 -2.34(-6.34%)
Oct 06, 2008 35.06 37.50 35.00 36.91 657,145 +0.72(+1.99%)
Oct 03, 2008 36.98 37.58 36.00 36.19 0 -0.20(-0.55%)
Oct 02, 2008 38.40 38.45 36.06 36.39 194,780 -2.48(-6.38%)
Oct 01, 2008 39.35 39.75 37.69 38.87 410,631 -0.72(-1.82%)
Sep 30, 2008 37.51 39.72 36.96 39.59 569,354 +2.51(+6.77%)
Sep 29, 2008 40.13 40.28 36.81 37.08 289,035 -3.79(-9.27%)
Sep 26, 2008 40.55 40.94 39.90 40.87 0 -0.32(-0.78%)
Sep 25, 2008 40.82 41.75 40.65 41.19 263,322 +0.81(+2.01%)
Sep 24, 2008 41.00 41.08 40.03 40.38 203,196 -0.63(-1.54%)
Sep 23, 2008 41.29 41.83 40.02 41.01 553,938 -0.10(-0.24%)
Sep 22, 2008 43.37 43.50 40.47 41.11 595,759 -2.26(-5.21%)
Sep 19, 2008 46.15 47.15 42.47 43.37 0 +0.97(+2.29%)
Sep 18, 2008 41.53 43.16 37.56 42.40 800,296 +1.48(+3.62%)
Sep 17, 2008 45.43 45.43 40.85 40.92 547,475 -4.85(-10.60%)
Sep 16, 2008 45.29 45.77 44.11 45.77 345,000 -0.46(-1.00%)
Sep 15, 2008 47.52 48.47 46.15 46.23 283,357 -2.08(-4.31%)
Sep 12, 2008 48.92 49.01 47.93 48.31 0 -1.07(-2.17%)
Sep 11, 2008 48.83 50.18 48.75 49.38 301,247 -0.01(-0.02%)
Sep 10, 2008 50.51 50.64 48.15 49.39 499,746 -0.65(-1.30%)
Sep 09, 2008 52.53 53.79 50.00 50.04 435,881 -2.90(-5.48%)
Sep 08, 2008 52.80 53.02 52.06 52.94 253,380 +1.07(+2.06%)
Sep 05, 2008 52.86 53.64 51.56 51.87 0 -1.31(-2.46%)
Sep 04, 2008 54.60 54.87 52.35 53.18 335,849 -1.77(-3.22%)
Sep 03, 2008 55.70 56.66 54.95 54.95 331,694 -0.67(-1.20%)
Sep 02, 2008 57.35 58.00 55.06 55.62 326,765 -0.87(-1.54%)
Aug 29, 2008 46.50 57.05 50.86 56.49 0 +3.10(+5.81%)
Aug 28, 2008 52.57 53.71 52.41 53.39 229,987 +0.63(+1.19%)
Aug 27, 2008 51.44 52.76 51.16 52.76 330,223 +1.22(+2.37%)
Aug 26, 2008 50.53 51.55 50.45 51.54 284,939 +0.89(+1.76%)
Aug 25, 2008 51.07 51.07 50.27 50.65 236,023 -0.51(-1.00%)
Aug 22, 2008 50.22 51.40 49.87 51.16 0 +1.23(+2.46%)
Aug 21, 2008 50.75 50.99 49.78 49.93 185,282 -1.08(-2.12%)
Aug 20, 2008 50.82 51.46 50.23 51.01 173,978 +0.28(+0.55%)
Aug 19, 2008 51.85 51.86 50.39 50.73 171,229 -1.44(-2.76%)
Aug 18, 2008 53.87 53.99 51.71 52.17 254,889 -1.41(-2.63%)
Aug 15, 2008 53.94 53.94 52.92 53.58 0 +0.38(+0.71%)
Aug 14, 2008 52.49 53.54 52.11 53.20 242,340 +0.58(+1.10%)
Aug 13, 2008 52.22 52.92 51.23 52.62 216,347 +0.32(+0.61%)
Aug 12, 2008 51.37 52.30 50.80 52.30 404,320 +0.73(+1.42%)
Aug 11, 2008 49.70 52.28 49.70 51.57 1,362,133 +1.54(+3.08%)
Aug 08, 2008 48.50 50.33 48.17 50.03 265,019 +1.52(+3.13%)
Aug 07, 2008 49.37 49.50 48.00 48.51 306,414 -1.01(-2.04%)
Aug 06, 2008 48.15 49.73 47.88 49.52 506,918 +1.53(+3.19%)
Aug 05, 2008 48.61 48.79 47.02 47.99 470,289 -0.25(-0.52%)
Aug 04, 2008 48.78 48.83 47.80 48.24 215,070 -0.74(-1.51%)
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.