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 31, 2010 50.60 50.60 49.42 49.43 371,662 -1.20(-2.37%)
Mar 30, 2010 50.56 50.86 50.02 50.63 272,478 +0.34(+0.68%)
Mar 29, 2010 50.18 50.90 49.91 50.29 368,217 +0.60(+1.21%)
Mar 26, 2010 49.55 50.13 49.52 49.69 251,587 +0.14(+0.28%)
Mar 25, 2010 49.60 50.50 49.41 49.55 295,366 +0.10(+0.20%)
Mar 24, 2010 49.40 49.75 49.32 49.45 189,347 -0.20(-0.40%)
Mar 23, 2010 49.45 49.73 48.95 49.65 166,779 +0.31(+0.63%)
Mar 22, 2010 48.46 49.48 48.34 49.34 226,092 +0.68(+1.40%)
Mar 19, 2010 48.49 48.97 48.25 48.66 439,897 +0.15(+0.31%)
Mar 18, 2010 48.93 49.06 48.34 48.51 207,999 -0.24(-0.49%)
Mar 17, 2010 48.31 49.13 48.16 48.75 261,153 +0.36(+0.74%)
Mar 16, 2010 47.97 48.43 47.86 48.39 229,388 +0.40(+0.83%)
Mar 15, 2010 47.56 48.00 47.41 47.99 266,238 +0.09(+0.19%)
Mar 12, 2010 48.00 48.00 46.99 47.90 276,076 +0.00(+0.00%)
Mar 11, 2010 47.82 47.97 47.13 47.90 455,414 -0.05(-0.10%)
Mar 10, 2010 47.90 48.58 47.71 47.95 332,355 +0.11(+0.23%)
Mar 09, 2010 46.77 48.00 46.77 47.84 285,488 +0.79(+1.68%)
Mar 08, 2010 47.16 47.31 46.43 47.05 316,725 +0.01(+0.02%)
Mar 05, 2010 45.90 47.08 45.88 47.04 506,055 +1.31(+2.86%)
Mar 04, 2010 45.03 45.88 45.03 45.73 399,855 +1.01(+2.26%)
Mar 03, 2010 44.59 45.39 44.59 44.72 414,306 +0.38(+0.85%)
Mar 02, 2010 43.29 44.60 43.06 44.34 421,719 +1.10(+2.55%)
Mar 01, 2010 41.23 43.88 41.00 43.24 432,914 +2.09(+5.08%)
Feb 26, 2010 41.43 41.47 40.62 41.15 453,775 -0.38(-0.92%)
Feb 25, 2010 40.73 41.56 40.48 41.53 375,441 +0.12(+0.29%)
Feb 24, 2010 42.01 42.54 41.16 41.41 324,986 -0.61(-1.45%)
Feb 23, 2010 42.97 42.99 41.87 42.02 156,122 -0.99(-2.30%)
Feb 22, 2010 42.59 43.43 42.41 43.01 327,320 +0.48(+1.13%)
Feb 19, 2010 41.86 42.67 41.78 42.53 299,667 +0.76(+1.82%)
Feb 18, 2010 41.30 41.81 41.27 41.77 163,339 +0.32(+0.77%)
Feb 17, 2010 40.57 41.50 40.46 41.45 245,442 +1.11(+2.75%)
Feb 16, 2010 40.13 40.34 39.72 40.34 126,015 +0.46(+1.15%)
Feb 12, 2010 39.50 39.88 39.88 39.88 198,600 +0.08(+0.20%)
Feb 11, 2010 39.00 39.84 38.55 39.80 171,844 +0.75(+1.92%)
Feb 10, 2010 38.80 39.57 38.54 39.05 252,335 +0.06(+0.15%)
Feb 09, 2010 38.05 39.20 37.88 38.99 204,030 +1.28(+3.39%)
Feb 08, 2010 38.62 38.69 37.69 37.71 187,814 -0.89(-2.31%)
Feb 05, 2010 38.39 38.70 37.70 38.60 268,353 +0.30(+0.78%)
Feb 04, 2010 39.04 39.10 38.16 38.30 302,864 -0.95(-2.42%)
Feb 03, 2010 39.14 39.77 38.99 39.25 238,170 -0.15(-0.38%)
Feb 02, 2010 39.03 39.89 38.84 39.40 357,035 +1.08(+2.82%)
Feb 01, 2010 37.94 39.20 37.89 38.32 381,261 +0.56(+1.48%)
Jan 29, 2010 37.91 38.45 37.67 37.76 372,997 -0.04(-0.11%)
Jan 28, 2010 37.59 38.20 37.53 37.80 199,403 -0.34(-0.89%)
Jan 27, 2010 37.82 38.25 36.75 38.14 439,255 +0.04(+0.10%)
Jan 26, 2010 38.97 38.97 37.82 38.10 467,854 -0.97(-2.48%)
Jan 25, 2010 40.08 40.12 38.95 39.07 207,020 -0.80(-2.01%)
Jan 22, 2010 40.00 40.58 39.48 39.87 223,161 -0.28(-0.70%)
Jan 21, 2010 41.29 41.41 40.07 40.15 162,067 -1.03(-2.50%)
Jan 20, 2010 41.29 41.30 40.67 41.18 194,434 -0.31(-0.75%)
Jan 19, 2010 41.34 42.27 40.95 41.49 166,301 +0.11(+0.27%)
Jan 15, 2010 41.74 41.38 41.38 41.38 340,500 -0.20(-0.48%)
Jan 14, 2010 41.26 41.80 40.92 41.58 158,609 +0.12(+0.29%)
Jan 13, 2010 41.15 42.01 40.77 41.46 182,616 +0.56(+1.37%)
Jan 12, 2010 40.49 41.51 40.37 40.90 262,225 +0.13(+0.32%)
Jan 11, 2010 41.00 41.35 40.29 40.77 265,864 -0.24(-0.59%)
Jan 08, 2010 40.78 41.01 40.30 41.01 206,207 -0.03(-0.07%)
Jan 07, 2010 40.81 41.32 40.71 41.04 150,983 -0.06(-0.15%)
Jan 06, 2010 40.88 42.00 40.72 41.10 362,526 +0.05(+0.12%)
Jan 05, 2010 41.50 41.50 40.47 41.05 266,954 -0.42(-1.01%)
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.