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 30, 2009 41.81 42.52 41.40 42.11 541,304 +0.08(+0.19%)
Oct 29, 2009 42.52 42.52 41.78 42.03 642,964 +0.09(+0.21%)
Oct 28, 2009 42.40 42.70 41.86 41.94 589,745 -0.36(-0.85%)
Oct 27, 2009 42.32 42.89 41.95 42.30 256,007 +0.25(+0.59%)
Oct 26, 2009 42.42 43.59 41.92 42.05 219,010 -0.42(-0.99%)
Oct 23, 2009 42.47 42.60 42.12 42.47 189,233 -1.03(-2.37%)
Oct 22, 2009 42.01 43.65 41.31 43.50 322,767 +1.53(+3.65%)
Oct 21, 2009 43.02 43.48 41.92 41.97 269,592 -1.05(-2.44%)
Oct 20, 2009 42.05 43.03 42.03 43.02 378,576 +0.44(+1.03%)
Oct 19, 2009 42.11 42.79 41.91 42.58 147,441 +0.51(+1.21%)
Oct 16, 2009 42.00 42.31 41.21 42.07 223,538 -0.17(-0.40%)
Oct 15, 2009 41.19 42.29 41.19 42.24 207,165 +0.85(+2.05%)
Oct 14, 2009 41.27 41.58 40.77 41.39 131,732 +0.47(+1.15%)
Oct 13, 2009 40.50 40.96 40.09 40.92 157,762 +0.42(+1.04%)
Oct 12, 2009 40.94 41.50 40.08 40.50 274,200 -0.62(-1.51%)
Oct 09, 2009 39.94 41.19 39.94 41.12 168,308 +1.04(+2.59%)
Oct 08, 2009 39.72 40.31 39.42 40.08 229,091 +0.52(+1.31%)
Oct 07, 2009 39.16 39.74 39.16 39.56 203,190 +0.12(+0.30%)
Oct 06, 2009 38.75 39.74 38.43 39.44 327,633 +1.07(+2.79%)
Oct 05, 2009 38.24 38.73 37.34 38.37 209,098 +0.44(+1.16%)
Oct 02, 2009 37.37 38.13 37.12 37.93 229,578 +0.06(+0.16%)
Oct 01, 2009 38.87 39.39 37.75 37.87 220,813 -1.34(-3.42%)
Sep 30, 2009 39.70 39.70 38.43 39.21 188,463 -0.34(-0.86%)
Sep 29, 2009 39.42 40.00 39.02 39.55 220,849 +0.15(+0.39%)
Sep 28, 2009 38.40 39.64 38.23 39.40 236,895 +1.33(+3.48%)
Sep 25, 2009 38.18 38.44 37.56 38.07 178,959 -0.36(-0.94%)
Sep 24, 2009 39.16 39.17 38.20 38.43 115,520 -0.58(-1.49%)
Sep 23, 2009 39.28 39.50 38.87 39.01 152,198 -0.31(-0.79%)
Sep 22, 2009 39.50 39.50 38.84 39.32 147,264 -0.08(-0.20%)
Sep 21, 2009 38.55 39.67 38.11 39.40 171,563 +0.52(+1.34%)
Sep 18, 2009 40.46 41.34 38.88 38.88 823,330 -1.59(-3.93%)
Sep 17, 2009 39.27 40.57 39.23 40.47 342,462 +2.02(+5.25%)
Sep 16, 2009 38.27 39.25 38.04 38.45 163,165 +0.21(+0.55%)
Sep 15, 2009 38.04 38.66 37.83 38.24 268,543 +0.35(+0.92%)
Sep 14, 2009 37.72 38.00 37.41 37.89 156,717 +0.01(+0.03%)
Sep 11, 2009 37.60 38.00 37.55 37.88 158,236 +0.20(+0.53%)
Sep 10, 2009 36.80 37.75 36.80 37.68 238,019 +0.73(+1.98%)
Sep 09, 2009 37.19 37.34 36.70 36.95 213,348 -0.39(-1.04%)
Sep 08, 2009 36.88 37.92 35.62 37.34 470,718 +0.93(+2.55%)
Sep 04, 2009 32.86 36.99 32.83 36.41 2,130,344 +5.91(+19.38%)
Sep 03, 2009 30.35 30.69 29.87 30.50 452,474 +0.42(+1.40%)
Sep 02, 2009 30.41 30.41 29.86 30.08 257,726 -0.43(-1.41%)
Sep 01, 2009 30.86 31.81 30.50 30.51 213,174 -0.41(-1.33%)
Aug 31, 2009 31.19 31.36 30.83 30.92 160,059 -0.51(-1.62%)
Aug 28, 2009 31.50 32.20 31.30 31.43 124,783 +0.02(+0.06%)
Aug 27, 2009 31.23 31.48 30.81 31.41 135,138 +0.41(+1.32%)
Aug 26, 2009 31.11 31.51 30.71 31.00 158,561 -0.22(-0.70%)
Aug 25, 2009 31.38 31.56 31.16 31.22 84,507 +0.05(+0.16%)
Aug 24, 2009 30.85 31.38 30.85 31.17 83,041 +0.32(+1.04%)
Aug 21, 2009 30.67 31.36 30.67 30.85 213,699 +0.53(+1.75%)
Aug 20, 2009 29.26 30.57 29.26 30.32 204,976 +0.99(+3.38%)
Aug 19, 2009 28.72 29.36 28.64 29.33 69,970 +0.25(+0.86%)
Aug 18, 2009 29.00 29.49 28.88 29.08 101,019 -0.10(-0.34%)
Aug 17, 2009 29.45 29.53 29.09 29.18 124,629 -0.92(-3.06%)
Aug 14, 2009 30.62 30.69 29.57 30.10 138,460 -0.48(-1.57%)
Aug 13, 2009 30.81 30.81 30.13 30.58 94,801 +0.01(+0.03%)
Aug 12, 2009 30.12 31.03 30.00 30.57 128,927 +0.57(+1.90%)
Aug 11, 2009 30.02 30.27 29.64 30.00 198,122 -0.13(-0.43%)
Aug 10, 2009 28.87 30.22 28.70 30.13 272,962 +1.04(+3.58%)
Aug 07, 2009 28.46 29.59 28.10 29.09 145,625 +1.14(+4.08%)
Aug 06, 2009 28.25 28.32 27.68 27.95 395,278 -0.25(-0.89%)
Aug 05, 2009 28.74 28.96 28.07 28.20 217,038 -0.33(-1.16%)
Aug 04, 2009 28.86 29.13 28.41 28.53 268,717 -0.47(-1.62%)
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.