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, 2009 41.25 40.77 40.77 40.77 173,900 -0.44(-1.07%)
Dec 30, 2009 40.54 41.21 40.48 41.21 151,584 +0.48(+1.18%)
Dec 29, 2009 40.95 41.13 40.66 40.73 90,865 -0.05(-0.12%)
Dec 28, 2009 41.15 41.16 40.44 40.78 72,083 -0.45(-1.09%)
Dec 24, 2009 40.86 41.26 40.86 41.23 28,191 +0.39(+0.95%)
Dec 23, 2009 40.96 41.11 40.73 40.84 104,796 +0.03(+0.07%)
Dec 22, 2009 40.91 41.28 40.50 40.81 231,385 -0.15(-0.37%)
Dec 21, 2009 40.33 41.08 39.87 40.96 192,677 +0.71(+1.76%)
Dec 18, 2009 40.97 40.97 39.92 40.25 454,951 -0.32(-0.79%)
Dec 17, 2009 41.37 41.60 40.16 40.57 216,635 -0.58(-1.41%)
Dec 16, 2009 41.68 42.13 41.11 41.15 222,604 -0.30(-0.72%)
Dec 15, 2009 41.36 42.22 41.19 41.45 137,302 -0.23(-0.55%)
Dec 14, 2009 41.93 42.05 40.98 41.68 278,450 -1.04(-2.43%)
Dec 11, 2009 42.05 43.84 41.24 42.72 484,733 +1.72(+4.20%)
Dec 10, 2009 42.55 42.82 40.38 41.00 517,900 -1.47(-3.46%)
Dec 09, 2009 42.42 42.86 42.00 42.47 199,781 +0.20(+0.47%)
Dec 08, 2009 42.62 43.05 41.91 42.27 195,065 -0.73(-1.70%)
Dec 07, 2009 42.87 43.10 42.60 43.00 167,951 +0.32(+0.75%)
Dec 04, 2009 42.43 43.44 42.01 42.68 216,224 +1.16(+2.79%)
Dec 03, 2009 41.73 42.63 41.52 41.52 282,992 +0.07(+0.17%)
Dec 02, 2009 41.15 42.11 41.07 41.45 176,547 +0.44(+1.07%)
Dec 01, 2009 40.90 41.40 40.55 41.01 158,623 +0.62(+1.54%)
Nov 30, 2009 40.39 40.53 39.21 40.39 189,020 -0.23(-0.57%)
Nov 27, 2009 40.00 41.03 39.96 40.62 62,907 -0.91(-2.19%)
Nov 25, 2009 41.55 41.73 41.23 41.53 101,698 +0.06(+0.14%)
Nov 24, 2009 42.13 42.13 40.84 41.47 120,772 -0.50(-1.19%)
Nov 23, 2009 41.78 42.91 41.75 41.97 141,394 +0.65(+1.57%)
Nov 20, 2009 41.01 41.44 40.79 41.32 100,883 +0.13(+0.32%)
Nov 19, 2009 42.00 42.00 40.63 41.19 152,941 -1.05(-2.49%)
Nov 18, 2009 42.91 43.02 41.78 42.24 136,075 -0.78(-1.81%)
Nov 17, 2009 43.18 43.29 42.89 43.02 106,365 -0.24(-0.55%)
Nov 16, 2009 42.44 43.40 42.29 43.26 246,270 +1.05(+2.49%)
Nov 13, 2009 42.15 42.22 41.47 42.21 155,714 +0.11(+0.26%)
Nov 12, 2009 42.86 43.42 41.96 42.10 140,465 -0.98(-2.27%)
Nov 11, 2009 43.45 43.92 42.65 43.08 133,259 -0.04(-0.09%)
Nov 10, 2009 43.56 44.27 43.03 43.12 109,689 -0.35(-0.81%)
Nov 09, 2009 43.15 43.84 43.14 43.47 152,793 +0.85(+1.99%)
Nov 06, 2009 42.50 43.20 42.27 42.62 112,063 +0.46(+1.09%)
Nov 05, 2009 41.66 43.17 41.31 42.16 198,139 +1.02(+2.48%)
Nov 04, 2009 42.46 42.77 41.05 41.14 361,358 -0.97(-2.30%)
Nov 03, 2009 42.15 42.39 41.50 42.11 348,282 +0.01(+0.02%)
Nov 02, 2009 42.47 42.74 41.92 42.10 519,221 -0.01(-0.02%)
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%)
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.