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 (%)
Feb 28, 2011 71.98 71.98 69.74 71.57 295,754 +0.16(+0.22%)
Feb 25, 2011 71.41 73.38 70.57 71.41 259,327 +1.24(+1.77%)
Feb 24, 2011 69.31 70.51 69.00 70.17 227,878 +0.98(+1.42%)
Feb 23, 2011 70.09 70.57 68.80 69.19 260,219 -1.11(-1.58%)
Feb 22, 2011 72.03 72.17 70.00 70.30 245,556 -2.82(-3.86%)
Feb 18, 2011 72.91 73.29 72.20 73.12 168,997 +0.64(+0.88%)
Feb 17, 2011 71.61 72.89 71.55 72.48 202,151 +0.75(+1.05%)
Feb 16, 2011 71.37 71.91 70.86 71.73 189,437 +0.80(+1.13%)
Feb 15, 2011 70.96 71.45 70.76 70.93 182,495 -0.34(-0.48%)
Feb 14, 2011 70.91 71.46 70.72 71.27 148,822 +0.10(+0.14%)
Feb 11, 2011 70.67 71.65 70.09 71.17 137,185 +0.06(+0.08%)
Feb 10, 2011 70.76 71.71 70.55 71.11 128,213 -0.32(-0.45%)
Feb 09, 2011 71.40 71.77 70.86 71.43 207,084 -0.41(-0.57%)
Feb 08, 2011 72.15 72.15 71.49 71.84 157,768 -0.45(-0.62%)
Feb 07, 2011 71.55 72.85 71.34 72.29 159,410 +0.91(+1.27%)
Feb 04, 2011 70.82 72.13 70.32 71.38 141,802 -0.34(-0.47%)
Feb 03, 2011 72.64 72.64 70.97 71.72 162,548 -1.09(-1.50%)
Feb 02, 2011 72.49 73.46 72.33 72.81 69,575 -0.04(-0.05%)
Feb 01, 2011 71.64 73.44 71.11 72.85 200,778 +1.67(+2.35%)
Jan 31, 2011 70.80 72.14 70.17 71.18 170,278 +0.87(+1.24%)
Jan 28, 2011 71.99 72.29 69.63 70.31 173,408 -1.95(-2.70%)
Jan 27, 2011 71.48 73.15 70.23 72.26 165,208 +0.98(+1.37%)
Jan 26, 2011 70.00 71.51 69.44 71.28 206,344 +1.23(+1.76%)
Jan 25, 2011 68.75 70.05 68.44 70.05 98,520 +0.85(+1.23%)
Jan 24, 2011 69.54 69.81 69.02 69.20 85,147 -0.11(-0.16%)
Jan 21, 2011 70.70 71.00 69.11 69.31 165,657 -0.90(-1.28%)
Jan 20, 2011 70.04 70.91 69.28 70.21 135,864 -0.49(-0.69%)
Jan 19, 2011 73.13 73.13 70.56 70.70 203,027 -2.55(-3.48%)
Jan 18, 2011 68.81 73.49 68.81 73.25 469,617 +4.64(+6.76%)
Jan 14, 2011 69.49 69.49 68.58 68.61 270,650 -0.88(-1.27%)
Jan 13, 2011 69.54 70.00 69.39 69.49 461,462 +0.16(+0.23%)
Jan 12, 2011 69.99 70.00 69.04 69.33 345,341 +0.08(+0.12%)
Jan 11, 2011 68.87 69.68 68.52 69.25 269,266 +0.97(+1.42%)
Jan 10, 2011 69.33 69.34 67.63 68.28 261,325 -1.12(-1.61%)
Jan 07, 2011 69.67 70.39 68.75 69.40 118,791 -0.24(-0.34%)
Jan 06, 2011 69.32 70.25 68.97 69.64 134,203 +0.09(+0.13%)
Jan 05, 2011 68.32 69.70 68.28 69.55 110,591 +1.08(+1.58%)
Jan 04, 2011 70.38 70.38 67.46 68.47 137,077 -1.39(-1.99%)
Jan 03, 2011 69.60 70.31 68.90 69.86 164,344 +1.27(+1.85%)
Dec 31, 2010 68.28 68.93 68.06 68.59 128,704 +0.27(+0.40%)
Dec 30, 2010 68.26 68.61 67.82 68.32 94,183 -0.03(-0.04%)
Dec 29, 2010 68.63 68.72 67.88 68.35 66,800 -0.07(-0.10%)
Dec 28, 2010 67.92 68.64 67.56 68.42 88,899 +0.68(+1.00%)
Dec 27, 2010 67.57 68.04 66.60 67.74 50,662 -0.17(-0.25%)
Dec 23, 2010 67.88 68.23 67.52 67.91 46,726 -0.03(-0.04%)
Dec 22, 2010 67.38 68.18 67.38 67.94 72,016 +0.51(+0.76%)
Dec 21, 2010 67.20 67.87 66.84 67.43 130,041 +0.58(+0.87%)
Dec 20, 2010 67.52 67.88 66.67 66.85 159,937 -0.49(-0.73%)
Dec 17, 2010 67.87 67.87 66.55 67.34 231,696 -0.50(-0.74%)
Dec 16, 2010 67.10 68.00 66.60 67.84 130,735 +0.76(+1.13%)
Dec 15, 2010 66.85 68.30 66.66 67.08 136,566 +0.21(+0.31%)
Dec 14, 2010 66.95 67.39 66.40 66.87 200,933 -0.03(-0.04%)
Dec 13, 2010 69.38 69.68 66.50 66.90 319,862 -2.63(-3.78%)
Dec 10, 2010 68.52 71.30 66.18 69.53 664,763 +4.97(+7.70%)
Dec 09, 2010 65.30 65.30 63.94 64.56 200,679 -0.24(-0.37%)
Dec 08, 2010 64.36 65.41 64.12 64.80 105,876 +0.65(+1.01%)
Dec 07, 2010 65.17 65.29 64.03 64.15 207,064 -0.46(-0.71%)
Dec 06, 2010 63.87 64.86 63.64 64.61 160,039 +0.75(+1.17%)
Dec 03, 2010 62.08 64.16 62.06 63.86 206,175 +1.37(+2.19%)
Dec 02, 2010 61.52 62.52 61.00 62.49 181,797 +0.89(+1.44%)
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.