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 (%)
Mar 30, 2007 40.78 41.32 40.48 41.07 164,500 +0.32(+0.79%)
Mar 29, 2007 40.75 40.75 40.20 40.75 102,400 +0.21(+0.52%)
Mar 28, 2007 41.00 41.07 40.20 40.54 276,700 -0.61(-1.48%)
Mar 27, 2007 41.24 41.24 40.75 41.15 131,000 -0.24(-0.58%)
Mar 26, 2007 41.82 41.85 40.88 41.39 134,500 -0.35(-0.84%)
Mar 23, 2007 41.46 41.80 41.20 41.74 138,700 +0.45(+1.09%)
Mar 22, 2007 41.14 41.46 41.00 41.29 134,300 +0.25(+0.61%)
Mar 21, 2007 40.55 41.11 40.17 41.04 212,000 +0.63(+1.56%)
Mar 20, 2007 39.71 40.42 39.42 40.41 171,100 +0.61(+1.53%)
Mar 19, 2007 39.55 40.01 39.43 39.80 129,900 +0.44(+1.12%)
Mar 16, 2007 39.52 40.01 39.22 39.36 262,200 -0.15(-0.38%)
Mar 15, 2007 39.30 39.64 39.02 39.51 160,500 +0.31(+0.79%)
Mar 14, 2007 38.85 39.36 38.42 39.20 201,000 +0.32(+0.82%)
Mar 13, 2007 39.75 39.80 38.81 38.88 179,700 -0.87(-2.19%)
Mar 12, 2007 39.57 39.82 39.41 39.75 269,700 +0.06(+0.15%)
Mar 09, 2007 39.45 39.88 39.06 39.69 332,700 +0.54(+1.38%)
Mar 08, 2007 39.40 39.64 39.02 39.15 337,600 +0.00(+0.00%)
Mar 07, 2007 39.50 39.78 39.08 39.15 303,100 -0.45(-1.14%)
Mar 06, 2007 40.05 40.25 38.60 39.60 563,000 -0.25(-0.63%)
Mar 05, 2007 40.76 40.95 39.26 39.85 526,500 -0.91(-2.23%)
Mar 02, 2007 40.55 41.09 40.02 40.76 472,700 -0.03(-0.07%)
Mar 01, 2007 40.15 41.16 39.63 40.79 416,783 -0.11(-0.27%)
Feb 28, 2007 40.90 41.17 39.62 40.90 563,700 -0.05(-0.12%)
Feb 27, 2007 40.30 41.95 40.30 40.95 526,600 -1.25(-2.96%)
Feb 26, 2007 42.35 42.47 41.70 42.20 373,614 +0.08(+0.19%)
Feb 23, 2007 42.11 42.39 41.95 42.12 379,800 -0.13(-0.31%)
Feb 22, 2007 41.25 42.55 41.00 42.25 369,400 +1.25(+3.05%)
Feb 21, 2007 39.70 41.10 39.66 41.00 431,400 +1.28(+3.22%)
Feb 20, 2007 39.55 39.89 39.30 39.72 169,600 +0.25(+0.63%)
Feb 16, 2007 39.61 39.79 39.20 39.47 122,000 -0.13(-0.33%)
Feb 15, 2007 39.38 39.84 39.37 39.60 108,500 +0.22(+0.56%)
Feb 14, 2007 39.47 39.76 39.31 39.38 100,000 +0.01(+0.03%)
Feb 13, 2007 39.30 39.47 39.09 39.37 132,839 +0.43(+1.10%)
Feb 12, 2007 39.15 39.24 38.80 38.94 232,541 -0.20(-0.51%)
Feb 09, 2007 39.40 39.48 38.90 39.14 203,900 -0.11(-0.28%)
Feb 08, 2007 39.25 39.41 38.97 39.25 353,300 +0.05(+0.13%)
Feb 07, 2007 39.18 39.48 38.89 39.20 305,300 +0.21(+0.54%)
Feb 06, 2007 38.90 39.28 38.79 38.99 329,500 +0.39(+1.01%)
Feb 05, 2007 38.63 38.87 38.31 38.60 449,200 -0.03(-0.08%)
Feb 02, 2007 39.55 39.60 38.15 38.63 622,600 -0.86(-2.18%)
Feb 01, 2007 39.95 40.40 39.45 39.49 327,000 -0.48(-1.20%)
Jan 31, 2007 39.13 40.04 39.01 39.97 197,000 +0.83(+2.12%)
Jan 30, 2007 39.00 39.15 38.60 39.14 159,400 +0.12(+0.31%)
Jan 29, 2007 38.52 39.38 38.48 39.02 111,300 +0.48(+1.25%)
Jan 26, 2007 38.70 38.75 38.15 38.54 162,700 -0.07(-0.18%)
Jan 25, 2007 39.49 39.55 38.40 38.61 180,700 -0.88(-2.23%)
Jan 24, 2007 39.33 39.50 39.18 39.49 160,100 +0.24(+0.61%)
Jan 23, 2007 38.70 39.37 38.70 39.25 757,700 +0.49(+1.26%)
Jan 22, 2007 39.84 39.94 38.42 38.76 403,400 -1.18(-2.95%)
Jan 19, 2007 39.82 40.27 39.70 39.94 475,400 +0.06(+0.15%)
Jan 18, 2007 39.77 40.40 39.65 39.88 211,300 +0.18(+0.45%)
Jan 17, 2007 39.99 40.29 39.62 39.70 281,600 -0.30(-0.75%)
Jan 16, 2007 40.20 40.68 39.80 40.00 286,400 +0.05(+0.13%)
Jan 12, 2007 40.45 40.92 39.86 39.95 238,900 -0.30(-0.75%)
Jan 11, 2007 39.70 40.36 39.55 40.25 121,300 +0.68(+1.72%)
Jan 10, 2007 39.65 39.74 38.90 39.57 111,300 -0.27(-0.68%)
Jan 09, 2007 39.90 39.94 39.41 39.84 95,400 -0.05(-0.13%)
Jan 08, 2007 39.40 40.11 38.78 39.89 115,600 +0.39(+0.99%)
Jan 05, 2007 40.13 40.24 39.27 39.50 137,800 -0.74(-1.84%)
Jan 04, 2007 40.46 40.55 39.75 40.24 135,500 -0.47(-1.15%)
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.