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 (%)
Dec 31, 2008 36.02 38.45 35.67 37.89 205,672 +2.10(+5.87%)
Dec 30, 2008 34.75 35.81 34.68 35.79 146,349 +1.36(+3.95%)
Dec 29, 2008 35.97 36.10 33.84 34.43 203,169 -1.50(-4.17%)
Dec 26, 2008 35.33 35.97 35.04 35.93 0 +0.71(+2.02%)
Dec 24, 2008 35.17 35.43 34.49 35.22 71,823 -0.11(-0.31%)
Dec 23, 2008 36.25 36.35 34.78 35.33 185,822 -0.27(-0.76%)
Dec 22, 2008 36.29 36.55 34.41 35.60 252,238 -0.56(-1.55%)
Dec 19, 2008 37.40 38.07 36.05 36.16 429,279 -0.72(-1.95%)
Dec 18, 2008 37.91 38.49 36.23 36.88 243,944 -1.03(-2.72%)
Dec 17, 2008 36.93 38.18 36.61 37.91 194,570 +0.08(+0.21%)
Dec 16, 2008 35.48 38.11 35.08 37.83 250,767 +2.87(+8.21%)
Dec 15, 2008 36.34 36.74 34.26 34.96 271,594 -1.65(-4.51%)
Dec 12, 2008 34.00 37.20 33.00 36.61 0 +4.61(+14.41%)
Dec 11, 2008 34.44 34.76 31.56 32.00 438,403 -2.80(-8.05%)
Dec 10, 2008 35.15 36.14 34.64 34.80 242,855 -0.08(-0.23%)
Dec 09, 2008 36.48 37.84 33.92 34.88 437,650 -2.09(-5.65%)
Dec 08, 2008 35.86 37.58 35.59 36.97 267,108 +2.06(+5.90%)
Dec 05, 2008 32.33 35.25 31.43 34.91 0 +2.11(+6.43%)
Dec 04, 2008 33.72 34.97 31.77 32.80 214,516 -1.50(-4.37%)
Dec 03, 2008 32.63 34.52 31.98 34.30 267,971 +1.43(+4.35%)
Dec 02, 2008 31.15 33.54 29.91 32.87 321,813 +2.00(+6.48%)
Dec 01, 2008 36.99 36.99 30.72 30.87 430,553 -6.04(-16.36%)
Nov 28, 2008 34.76 36.91 34.23 36.91 145,398 +1.86(+5.31%)
Nov 26, 2008 31.51 35.16 30.96 35.05 410,160 +2.66(+8.21%)
Nov 25, 2008 33.47 33.87 31.37 32.39 365,959 -0.89(-2.67%)
Nov 24, 2008 29.52 33.43 28.68 33.28 513,888 +4.08(+13.97%)
Nov 21, 2008 26.39 29.22 25.39 29.20 315,037 +3.23(+12.44%)
Nov 20, 2008 27.61 29.24 25.88 25.97 297,224 -1.35(-4.94%)
Nov 19, 2008 29.70 30.10 27.32 27.32 174,193 -2.41(-8.11%)
Nov 18, 2008 30.87 31.54 28.51 29.73 220,775 -1.04(-3.38%)
Nov 17, 2008 31.02 32.34 30.62 30.77 132,195 -0.46(-1.47%)
Nov 14, 2008 34.00 34.30 31.20 31.23 0 -3.36(-9.71%)
Nov 13, 2008 31.15 34.60 29.69 34.59 300,140 +3.57(+11.51%)
Nov 12, 2008 32.58 32.76 30.59 31.02 280,751 -2.10(-6.34%)
Nov 11, 2008 33.21 34.37 32.39 33.12 164,867 -0.38(-1.13%)
Nov 10, 2008 34.59 34.79 33.29 33.50 257,480 -0.45(-1.33%)
Nov 07, 2008 32.95 34.34 32.36 33.95 146,326 +1.26(+3.85%)
Nov 06, 2008 34.69 35.08 32.59 32.69 125,584 -2.21(-6.33%)
Nov 05, 2008 37.96 38.22 34.57 34.90 167,950 -3.42(-8.92%)
Nov 04, 2008 37.85 38.94 37.37 38.32 199,541 +1.56(+4.24%)
Nov 03, 2008 35.89 37.29 35.89 36.76 288,029 +0.71(+1.97%)
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%)
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.