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 30, 2011 56.11 56.85 55.92 55.97 264,174 -0.14(-0.25%)
Dec 29, 2011 54.16 56.21 53.83 56.11 198,495 +2.11(+3.91%)
Dec 28, 2011 55.55 55.55 53.88 54.00 118,830 -1.63(-2.93%)
Dec 27, 2011 55.60 56.18 55.37 55.63 88,053 -0.34(-0.61%)
Dec 23, 2011 56.05 56.66 55.78 55.97 65,593 +1.09(+1.99%)
Dec 21, 2011 54.34 54.98 53.49 54.88 143,778 +0.23(+0.42%)
Dec 20, 2011 52.92 55.02 52.92 54.65 313,536 +2.89(+5.58%)
Dec 19, 2011 52.51 53.59 51.66 51.76 195,230 -0.79(-1.50%)
Dec 16, 2011 52.90 53.12 52.01 52.55 512,699 -0.24(-0.45%)
Dec 15, 2011 53.30 53.45 52.29 52.79 379,406 +0.23(+0.44%)
Dec 14, 2011 49.97 53.13 49.97 52.56 519,761 +1.18(+2.30%)
Dec 13, 2011 51.68 52.03 51.26 51.38 482,898 +0.25(+0.49%)
Dec 12, 2011 52.16 52.16 50.26 51.13 564,902 -1.53(-2.91%)
Dec 09, 2011 51.50 52.96 50.39 52.66 475,483 +1.58(+3.09%)
Dec 08, 2011 52.55 52.85 51.03 51.08 287,485 -2.07(-3.89%)
Dec 07, 2011 53.27 53.79 52.29 53.15 199,498 -0.57(-1.06%)
Dec 06, 2011 53.91 54.24 53.45 53.72 171,523 -0.14(-0.26%)
Dec 05, 2011 54.16 54.39 53.33 53.86 297,795 +0.57(+1.07%)
Dec 02, 2011 54.33 54.70 53.18 53.29 220,919 -0.24(-0.45%)
Dec 01, 2011 53.58 54.69 53.33 53.53 242,133 -0.34(-0.63%)
Nov 30, 2011 52.75 53.88 52.69 53.87 621,449 +3.25(+6.42%)
Nov 29, 2011 51.47 51.81 50.55 50.62 332,904 -0.58(-1.13%)
Nov 28, 2011 50.60 51.26 49.77 51.20 421,311 +2.54(+5.22%)
Nov 25, 2011 48.70 49.72 48.50 48.66 132,591 -0.46(-0.94%)
Nov 23, 2011 50.66 50.66 48.90 49.12 200,362 -2.24(-4.36%)
Nov 22, 2011 52.53 52.66 51.11 51.36 215,644 -1.59(-3.00%)
Nov 21, 2011 52.36 53.37 51.68 52.95 272,168 -0.48(-0.90%)
Nov 18, 2011 54.82 54.82 53.30 53.43 216,852 -1.28(-2.34%)
Nov 17, 2011 56.37 56.64 54.13 54.71 148,232 -1.99(-3.51%)
Nov 16, 2011 56.93 57.88 56.61 56.70 178,641 -0.96(-1.66%)
Nov 15, 2011 56.30 58.00 55.99 57.66 170,381 +1.06(+1.87%)
Nov 14, 2011 57.10 57.96 56.31 56.60 178,675 -0.89(-1.55%)
Nov 11, 2011 56.17 57.88 56.00 57.49 189,143 +2.17(+3.92%)
Nov 10, 2011 55.28 55.99 54.52 55.32 181,582 +0.96(+1.77%)
Nov 09, 2011 56.83 56.91 54.25 54.36 273,131 -4.27(-7.28%)
Nov 08, 2011 58.48 59.06 57.07 58.63 166,628 +0.51(+0.88%)
Nov 07, 2011 57.73 58.35 56.70 58.12 196,051 +0.51(+0.89%)
Nov 04, 2011 56.11 57.67 55.69 57.61 481,582 +0.80(+1.41%)
Nov 03, 2011 55.84 56.91 54.66 56.81 593,429 +1.85(+3.37%)
Nov 02, 2011 54.83 55.47 54.34 54.96 297,851 +1.27(+2.37%)
Nov 01, 2011 53.50 54.25 52.94 53.69 425,060 -2.21(-3.95%)
Oct 31, 2011 55.79 56.97 55.47 55.90 510,972 -1.13(-1.98%)
Oct 28, 2011 58.40 58.40 57.00 57.03 682,216 -2.34(-3.94%)
Oct 27, 2011 57.20 60.31 57.20 59.37 550,233 +4.62(+8.44%)
Oct 26, 2011 55.44 56.02 53.97 54.75 359,038 +0.35(+0.64%)
Oct 25, 2011 54.40 55.06 53.37 54.40 323,394 -0.43(-0.78%)
Oct 24, 2011 52.65 54.83 52.65 54.83 546,594 +2.19(+4.16%)
Oct 21, 2011 52.12 53.20 51.05 52.64 444,245 +1.34(+2.61%)
Oct 20, 2011 51.67 51.90 50.26 51.30 317,982 -0.10(-0.19%)
Oct 19, 2011 52.72 53.06 51.25 51.40 400,462 -1.61(-3.04%)
Oct 18, 2011 52.81 53.91 51.65 53.01 570,612 +0.29(+0.55%)
Oct 17, 2011 54.81 54.91 52.53 52.72 306,949 -2.82(-5.08%)
Oct 14, 2011 55.84 56.25 55.01 55.54 241,805 +0.30(+0.54%)
Oct 13, 2011 54.95 55.76 54.31 55.24 317,188 -0.40(-0.72%)
Oct 12, 2011 56.37 57.07 55.52 55.64 314,665 +0.02(+0.04%)
Oct 11, 2011 55.55 56.29 55.28 55.62 253,197 -0.48(-0.86%)
Oct 10, 2011 55.67 56.19 54.78 56.10 182,484 +1.85(+3.41%)
Oct 07, 2011 56.15 56.83 53.92 54.25 264,339 -1.39(-2.50%)
Oct 06, 2011 54.98 55.77 54.80 55.64 186,479 +1.45(+2.68%)
Oct 05, 2011 52.40 54.56 52.00 54.19 297,379 +1.98(+3.79%)
Oct 04, 2011 47.80 52.44 47.48 52.21 419,723 +3.67(+7.56%)
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.