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 (%)
Apr 30, 2009 27.48 27.83 26.20 26.35 311,977 -0.79(-2.91%)
Apr 29, 2009 26.94 27.55 26.46 27.14 214,405 +0.40(+1.50%)
Apr 28, 2009 26.43 27.17 26.23 26.74 263,573 -0.08(-0.30%)
Apr 27, 2009 26.54 27.34 26.28 26.82 293,014 -0.21(-0.78%)
Apr 24, 2009 26.74 27.22 26.28 27.03 226,065 +0.55(+2.08%)
Apr 23, 2009 26.11 26.97 25.56 26.48 330,550 +0.38(+1.46%)
Apr 22, 2009 25.40 26.87 25.20 26.10 355,586 +0.36(+1.40%)
Apr 21, 2009 24.77 25.90 24.42 25.74 397,994 +0.66(+2.63%)
Apr 20, 2009 25.74 25.74 24.37 25.08 556,170 -1.26(-4.78%)
Apr 17, 2009 25.67 26.51 25.39 26.34 483,744 +0.76(+2.97%)
Apr 16, 2009 24.90 25.70 24.35 25.58 334,541 +0.96(+3.90%)
Apr 15, 2009 24.35 24.97 24.25 24.62 309,406 +0.14(+0.57%)
Apr 14, 2009 24.17 24.80 23.81 24.48 426,988 -0.06(-0.24%)
Apr 13, 2009 23.58 24.75 23.34 24.54 404,827 +0.27(+1.11%)
Apr 09, 2009 22.78 24.33 22.68 24.27 471,987 +2.08(+9.37%)
Apr 08, 2009 21.43 22.29 21.38 22.19 313,586 +0.89(+4.18%)
Apr 07, 2009 21.90 22.00 21.12 21.30 346,362 -0.90(-4.05%)
Apr 06, 2009 21.52 22.31 21.17 22.20 296,967 +0.27(+1.23%)
Apr 03, 2009 21.08 22.02 21.08 21.93 458,072 +0.35(+1.62%)
Apr 02, 2009 21.14 22.01 20.97 21.58 261,472 +0.94(+4.55%)
Apr 01, 2009 19.68 20.75 19.57 20.64 217,006 +0.45(+2.23%)
Mar 31, 2009 19.83 20.65 19.45 20.19 416,189 +0.40(+2.02%)
Mar 30, 2009 20.13 20.47 18.91 19.79 456,265 -2.64(-11.77%)
Mar 26, 2009 20.63 22.46 20.03 22.43 523,895 +2.37(+11.81%)
Mar 25, 2009 19.86 20.69 19.38 20.06 487,876 +0.14(+0.70%)
Mar 24, 2009 20.74 20.87 19.86 19.92 527,987 -1.14(-5.41%)
Mar 23, 2009 20.31 21.06 20.23 21.06 475,293 +1.30(+6.58%)
Mar 20, 2009 21.56 21.70 19.69 19.76 513,558 -1.69(-7.88%)
Mar 19, 2009 21.64 21.85 21.13 21.45 295,234 +0.09(+0.42%)
Mar 18, 2009 20.59 21.71 20.16 21.36 321,116 +0.39(+1.86%)
Mar 17, 2009 20.21 21.01 20.00 20.97 319,316 +0.69(+3.40%)
Mar 16, 2009 20.23 21.25 20.22 20.28 386,198 +0.05(+0.25%)
Mar 13, 2009 20.20 20.61 19.76 20.23 0 +0.23(+1.15%)
Mar 12, 2009 19.89 20.09 18.98 20.00 708,556 +0.23(+1.16%)
Mar 11, 2009 19.94 20.54 19.61 19.77 602,960 -0.07(-0.35%)
Mar 10, 2009 19.85 20.00 19.51 19.84 384,516 +0.62(+3.23%)
Mar 09, 2009 20.57 20.80 18.94 19.22 450,882 -1.67(-7.99%)
Mar 06, 2009 21.75 21.77 20.41 20.89 0 -0.40(-1.88%)
Mar 05, 2009 22.05 22.05 20.98 21.29 276,053 -1.32(-5.84%)
Mar 04, 2009 22.79 23.02 21.93 22.61 480,911 -0.99(-4.19%)
Mar 02, 2009 24.91 25.35 23.40 23.60 536,234 -1.74(-6.87%)
Feb 27, 2009 28.44 31.96 25.24 25.34 0 -4.35(-14.65%)
Feb 26, 2009 32.27 32.66 29.60 29.69 482,293 -2.41(-7.51%)
Feb 25, 2009 33.73 33.90 31.76 32.10 329,109 -1.99(-5.84%)
Feb 24, 2009 33.54 34.20 32.94 34.09 236,692 +1.09(+3.30%)
Feb 23, 2009 34.40 34.72 33.00 33.00 215,922 -1.38(-4.01%)
Feb 20, 2009 35.50 35.75 33.97 34.38 0 -1.76(-4.87%)
Feb 19, 2009 36.84 37.12 36.13 36.14 137,050 -0.29(-0.80%)
Feb 18, 2009 36.87 37.27 36.09 36.43 145,456 -0.11(-0.30%)
Feb 17, 2009 36.49 37.24 36.00 36.54 175,516 -1.55(-4.07%)
Feb 13, 2009 37.60 38.95 37.60 38.09 141,016 +0.53(+1.41%)
Feb 12, 2009 36.95 37.60 36.27 37.56 244,951 +0.00(+0.00%)
Feb 11, 2009 37.26 38.06 37.09 37.56 420,636 +0.53(+1.43%)
Feb 10, 2009 38.12 38.62 36.23 37.03 497,630 -1.16(-3.04%)
Feb 09, 2009 37.96 38.40 37.54 38.19 222,506 -0.05(-0.13%)
Feb 06, 2009 37.09 38.38 36.92 38.24 281,674 +1.00(+2.69%)
Feb 05, 2009 36.36 37.84 35.81 37.24 235,138 +0.68(+1.86%)
Feb 04, 2009 36.13 37.29 35.85 36.56 222,050 +0.35(+0.97%)
Feb 03, 2009 36.52 36.81 35.53 36.21 232,820 -0.02(-0.06%)
Feb 02, 2009 35.34 36.69 34.74 36.23 223,238 +0.14(+0.39%)
Jan 30, 2009 37.19 37.59 35.69 36.09 0 -0.77(-2.09%)
Jan 29, 2009 37.35 38.13 36.38 36.86 207,135 -1.51(-3.94%)
Jan 28, 2009 37.64 39.10 37.26 38.37 238,501 +1.55(+4.21%)
Jan 27, 2009 36.62 37.13 36.27 36.82 141,541 +0.25(+0.68%)
Jan 26, 2009 36.01 37.60 35.83 36.57 188,968 +0.52(+1.44%)
Jan 23, 2009 34.78 37.02 34.10 36.05 147,788 +0.17(+0.47%)
Jan 22, 2009 35.32 36.97 34.80 35.88 185,561 -0.44(-1.21%)
Jan 21, 2009 36.05 36.37 34.35 36.32 255,504 +1.09(+3.09%)
Jan 20, 2009 36.40 36.53 35.02 35.23 197,631 -1.86(-5.01%)
Jan 16, 2009 36.47 37.18 35.65 37.09 205,265 +1.08(+3.00%)
Jan 15, 2009 35.31 36.35 33.77 36.01 280,505 +0.77(+2.19%)
Jan 14, 2009 36.32 36.37 35.00 35.24 171,400 -2.11(-5.65%)
Jan 13, 2009 36.51 37.83 36.03 37.35 507,389 +0.78(+2.13%)
Jan 12, 2009 37.46 37.46 36.22 36.57 271,599 -1.07(-2.84%)
Jan 09, 2009 39.06 39.26 37.24 37.64 269,181 -1.60(-4.08%)
Jan 08, 2009 38.86 39.66 38.66 39.24 269,581 +0.32(+0.82%)
Jan 07, 2009 39.40 39.97 38.09 38.92 258,057 -1.54(-3.81%)
Jan 06, 2009 39.52 41.51 39.14 40.46 320,065 +1.36(+3.48%)
Jan 05, 2009 39.39 40.04 38.49 39.10 144,499 -0.17(-0.43%)
Jan 02, 2009 37.94 39.53 37.72 39.27 0 +1.38(+3.64%)
Jan 01, 2009 36.02 38.45 35.67 37.89 0 +0.00(+0.00%)
Dec 31, 2008 36.02 38.45 35.67 37.89 205,672 +2.10(+5.87%)
Dec 30, 2008 34.75 35.81 34.68 35.79 146,349 +1.36(+3.95%)
Dec 29, 2008 35.97 36.10 33.84 34.43 203,169 -1.50(-4.17%)
Dec 26, 2008 35.33 35.97 35.04 35.93 0 +0.71(+2.02%)
Dec 24, 2008 35.17 35.43 34.49 35.22 71,823 -0.11(-0.31%)
Dec 23, 2008 36.25 36.35 34.78 35.33 185,822 -0.27(-0.76%)
Dec 22, 2008 36.29 36.55 34.41 35.60 252,238 -0.56(-1.55%)
Dec 19, 2008 37.40 38.07 36.05 36.16 429,279 -0.72(-1.95%)
Dec 18, 2008 37.91 38.49 36.23 36.88 243,944 -1.03(-2.72%)
Dec 17, 2008 36.93 38.18 36.61 37.91 194,570 +0.08(+0.21%)
Dec 16, 2008 35.48 38.11 35.08 37.83 250,767 +2.87(+8.21%)
Dec 15, 2008 36.34 36.74 34.26 34.96 271,594 -1.65(-4.51%)
Dec 12, 2008 34.00 37.20 33.00 36.61 0 +4.61(+14.41%)
Dec 11, 2008 34.44 34.76 31.56 32.00 438,403 -2.80(-8.05%)
Dec 10, 2008 35.15 36.14 34.64 34.80 242,855 -0.08(-0.23%)
Dec 09, 2008 36.48 37.84 33.92 34.88 437,650 -2.09(-5.65%)
Dec 08, 2008 35.86 37.58 35.59 36.97 267,108 +2.06(+5.90%)
Dec 05, 2008 32.33 35.25 31.43 34.91 0 +2.11(+6.43%)
Dec 04, 2008 33.72 34.97 31.77 32.80 214,516 -1.50(-4.37%)
Dec 03, 2008 32.63 34.52 31.98 34.30 267,971 +1.43(+4.35%)
Dec 02, 2008 31.15 33.54 29.91 32.87 321,813 +2.00(+6.48%)
Dec 01, 2008 36.99 36.99 30.72 30.87 430,553 -6.04(-16.36%)
Nov 28, 2008 34.76 36.91 34.23 36.91 145,398 +1.86(+5.31%)
Nov 26, 2008 31.51 35.16 30.96 35.05 410,160 +2.66(+8.21%)
Nov 25, 2008 33.47 33.87 31.37 32.39 365,959 -0.89(-2.67%)
Nov 24, 2008 29.52 33.43 28.68 33.28 513,888 +4.08(+13.97%)
Nov 21, 2008 26.39 29.22 25.39 29.20 315,037 +3.23(+12.44%)
Nov 20, 2008 27.61 29.24 25.88 25.97 297,224 -1.35(-4.94%)
Nov 19, 2008 29.70 30.10 27.32 27.32 174,193 -2.41(-8.11%)
Nov 18, 2008 30.87 31.54 28.51 29.73 220,775 -1.04(-3.38%)
Nov 17, 2008 31.02 32.34 30.62 30.77 132,195 -0.46(-1.47%)
Nov 14, 2008 34.00 34.30 31.20 31.23 0 -3.36(-9.71%)
Nov 13, 2008 31.15 34.60 29.69 34.59 300,140 +3.57(+11.51%)
Nov 12, 2008 32.58 32.76 30.59 31.02 280,751 -2.10(-6.34%)
Nov 11, 2008 33.21 34.37 32.39 33.12 164,867 -0.38(-1.13%)
Nov 10, 2008 34.59 34.79 33.29 33.50 257,480 -0.45(-1.33%)
Nov 07, 2008 32.95 34.34 32.36 33.95 146,326 +1.26(+3.85%)
Nov 06, 2008 34.69 35.08 32.59 32.69 125,584 -2.21(-6.33%)
Nov 05, 2008 37.96 38.22 34.57 34.90 167,950 -3.42(-8.92%)
Nov 04, 2008 37.85 38.94 37.37 38.32 199,541 +1.56(+4.24%)
Nov 03, 2008 35.89 37.29 35.89 36.76 288,029 +0.71(+1.97%)
Oct 31, 2008 33.15 37.23 32.53 36.05 0 +2.71(+8.13%)
Oct 30, 2008 33.23 33.59 31.99 33.34 198,795 +1.01(+3.12%)
Oct 29, 2008 32.23 33.79 31.85 32.33 463,493 +0.79(+2.50%)
Oct 28, 2008 27.49 31.59 27.47 31.54 411,906 +4.67(+17.38%)
Oct 27, 2008 28.90 30.09 26.83 26.87 212,669 -3.28(-10.88%)
Oct 24, 2008 29.26 30.54 28.60 30.15 194,826 -1.05(-3.37%)
Oct 23, 2008 31.79 32.70 29.15 31.20 286,823 -0.28(-0.89%)
Oct 22, 2008 32.02 32.30 30.79 31.48 239,070 -1.34(-4.08%)
Oct 21, 2008 32.68 33.76 31.75 32.82 307,897 -0.38(-1.14%)
Oct 20, 2008 31.63 33.20 31.45 33.20 173,551 +1.87(+5.97%)
Oct 17, 2008 30.55 33.07 30.48 31.33 0 -0.19(-0.60%)
Oct 16, 2008 29.89 31.63 28.32 31.52 634,031 +1.78(+5.99%)
Oct 15, 2008 34.00 34.00 29.70 29.74 256,287 -4.75(-13.77%)
Oct 14, 2008 36.96 38.20 33.53 34.49 543,986 -0.29(-0.83%)
Oct 13, 2008 30.92 34.78 30.71 34.78 328,891 +4.86(+16.24%)
Oct 10, 2008 30.50 31.97 28.08 29.92 0 -1.89(-5.94%)
Oct 09, 2008 34.16 34.81 31.81 31.81 435,502 -1.84(-5.47%)
Oct 08, 2008 33.40 35.49 33.00 33.65 299,136 -0.92(-2.66%)
Oct 07, 2008 37.59 37.75 34.34 34.57 481,049 -2.34(-6.34%)
Oct 06, 2008 35.06 37.50 35.00 36.91 657,145 +0.72(+1.99%)
Oct 03, 2008 36.98 37.58 36.00 36.19 0 -0.20(-0.55%)
Oct 02, 2008 38.40 38.45 36.06 36.39 194,780 -2.48(-6.38%)
Oct 01, 2008 39.35 39.75 37.69 38.87 410,631 -0.72(-1.82%)
Sep 30, 2008 37.51 39.72 36.96 39.59 569,354 +2.51(+6.77%)
Sep 29, 2008 40.13 40.28 36.81 37.08 289,035 -3.79(-9.27%)
Sep 26, 2008 40.55 40.94 39.90 40.87 0 -0.32(-0.78%)
Sep 25, 2008 40.82 41.75 40.65 41.19 263,322 +0.81(+2.01%)
Sep 24, 2008 41.00 41.08 40.03 40.38 203,196 -0.63(-1.54%)
Sep 23, 2008 41.29 41.83 40.02 41.01 553,938 -0.10(-0.24%)
Sep 22, 2008 43.37 43.50 40.47 41.11 595,759 -2.26(-5.21%)
Sep 19, 2008 46.15 47.15 42.47 43.37 0 +0.97(+2.29%)
Sep 18, 2008 41.53 43.16 37.56 42.40 800,296 +1.48(+3.62%)
Sep 17, 2008 45.43 45.43 40.85 40.92 547,475 -4.85(-10.60%)
Sep 16, 2008 45.29 45.77 44.11 45.77 345,000 -0.46(-1.00%)
Sep 15, 2008 47.52 48.47 46.15 46.23 283,357 -2.08(-4.31%)
Sep 12, 2008 48.92 49.01 47.93 48.31 0 -1.07(-2.17%)
Sep 11, 2008 48.83 50.18 48.75 49.38 301,247 -0.01(-0.02%)
Sep 10, 2008 50.51 50.64 48.15 49.39 499,746 -0.65(-1.30%)
Sep 09, 2008 52.53 53.79 50.00 50.04 435,881 -2.90(-5.48%)
Sep 08, 2008 52.80 53.02 52.06 52.94 253,380 +1.07(+2.06%)
Sep 05, 2008 52.86 53.64 51.56 51.87 0 -1.31(-2.46%)
Sep 04, 2008 54.60 54.87 52.35 53.18 335,849 -1.77(-3.22%)
Sep 03, 2008 55.70 56.66 54.95 54.95 331,694 -0.67(-1.20%)
Sep 02, 2008 57.35 58.00 55.06 55.62 326,765 -0.87(-1.54%)
Aug 29, 2008 46.50 57.05 50.86 56.49 0 +3.10(+5.81%)
Aug 28, 2008 52.57 53.71 52.41 53.39 229,987 +0.63(+1.19%)
Aug 27, 2008 51.44 52.76 51.16 52.76 330,223 +1.22(+2.37%)
Aug 26, 2008 50.53 51.55 50.45 51.54 284,939 +0.89(+1.76%)
Aug 25, 2008 51.07 51.07 50.27 50.65 236,023 -0.51(-1.00%)
Aug 22, 2008 50.22 51.40 49.87 51.16 0 +1.23(+2.46%)
Aug 21, 2008 50.75 50.99 49.78 49.93 185,282 -1.08(-2.12%)
Aug 20, 2008 50.82 51.46 50.23 51.01 173,978 +0.28(+0.55%)
Aug 19, 2008 51.85 51.86 50.39 50.73 171,229 -1.44(-2.76%)
Aug 18, 2008 53.87 53.99 51.71 52.17 254,889 -1.41(-2.63%)
Aug 15, 2008 53.94 53.94 52.92 53.58 0 +0.38(+0.71%)
Aug 14, 2008 52.49 53.54 52.11 53.20 242,340 +0.58(+1.10%)
Aug 13, 2008 52.22 52.92 51.23 52.62 216,347 +0.32(+0.61%)
Aug 12, 2008 51.37 52.30 50.80 52.30 404,320 +0.73(+1.42%)
Aug 11, 2008 49.70 52.28 49.70 51.57 1,362,133 +1.54(+3.08%)
Aug 08, 2008 48.50 50.33 48.17 50.03 265,019 +1.52(+3.13%)
Aug 07, 2008 49.37 49.50 48.00 48.51 306,414 -1.01(-2.04%)
Aug 06, 2008 48.15 49.73 47.88 49.52 506,918 +1.53(+3.19%)
Aug 05, 2008 48.61 48.79 47.02 47.99 470,289 -0.25(-0.52%)
Aug 04, 2008 48.78 48.83 47.80 48.24 215,070 -0.74(-1.51%)
Aug 01, 2008 48.28 49.23 47.92 48.98 235,774 +0.20(+0.41%)
Jul 31, 2008 49.76 49.76 48.41 48.78 215,682 -0.90(-1.81%)
Jul 30, 2008 49.74 49.97 48.85 49.68 149,164 +0.14(+0.28%)
Jul 29, 2008 49.54 49.75 48.48 49.54 173,926 +0.76(+1.56%)
Jul 28, 2008 49.43 49.43 48.37 48.78 311,014 -0.71(-1.43%)
Jul 25, 2008 48.99 49.87 48.87 49.49 201,183 +0.68(+1.39%)
Jul 24, 2008 50.41 50.62 48.43 48.81 183,183 -1.24(-2.48%)
Jul 23, 2008 49.85 50.16 48.71 50.05 223,422 +0.17(+0.34%)
Jul 22, 2008 48.86 49.96 48.00 49.88 296,462 +0.94(+1.92%)
Jul 21, 2008 48.82 49.11 48.22 48.94 144,958 +0.43(+0.89%)
Jul 18, 2008 49.27 49.61 48.33 48.51 309,566 -0.72(-1.46%)
Jul 17, 2008 48.94 49.73 48.00 49.23 358,981 +0.73(+1.51%)
Jul 16, 2008 46.41 48.51 46.11 48.50 357,588 +2.14(+4.62%)
Jul 15, 2008 45.76 46.70 45.29 46.36 345,767 +0.19(+0.41%)
Jul 14, 2008 45.86 46.48 45.26 46.17 228,128 +0.39(+0.85%)
Jul 11, 2008 46.18 46.50 44.76 45.78 298,954 -0.72(-1.55%)
Jul 10, 2008 46.16 46.93 45.84 46.50 379,763 +0.48(+1.04%)
Jul 09, 2008 48.14 48.14 45.98 46.02 216,056 -1.78(-3.72%)
Jul 08, 2008 45.32 47.81 45.02 47.80 614,478 +2.65(+5.87%)
Jul 07, 2008 45.88 46.31 44.67 45.15 371,551 -0.93(-2.02%)
Jul 04, 2008 45.52 46.38 44.96 46.08 154,092 +0.00(+0.00%)
Jul 03, 2008 45.52 46.38 44.96 46.08 154,092 +0.56(+1.23%)
Jul 02, 2008 48.47 48.77 45.30 45.52 496,776 -3.08(-6.34%)
Jul 01, 2008 48.61 49.32 48.14 48.60 403,448 -0.66(-1.34%)
Jun 30, 2008 49.51 49.80 48.68 49.26 379,421 -0.39(-0.79%)
Jun 27, 2008 50.01 50.30 49.22 49.65 677,704 -0.28(-0.56%)
Jun 26, 2008 49.71 50.43 49.53 49.93 365,189 -0.34(-0.68%)
Jun 25, 2008 52.50 52.50 49.56 50.27 561,654 -2.11(-4.03%)
Jun 24, 2008 52.82 53.18 52.17 52.38 347,801 -0.72(-1.36%)
Jun 23, 2008 52.69 53.39 52.30 53.10 232,324 +0.51(+0.97%)
Jun 20, 2008 53.84 53.84 51.99 52.59 422,191 -1.25(-2.32%)
Jun 19, 2008 51.97 53.84 51.77 53.84 204,140 +1.84(+3.54%)
Jun 18, 2008 52.66 52.66 50.85 52.00 184,112 -0.62(-1.18%)
Jun 17, 2008 53.68 53.86 52.50 52.62 166,399 -1.01(-1.88%)
Jun 16, 2008 52.75 53.72 51.87 53.63 294,898 +0.79(+1.50%)
Jun 13, 2008 52.12 52.85 51.78 52.84 271,577 +1.42(+2.76%)
Jun 12, 2008 52.31 53.00 51.25 51.42 324,272 -0.58(-1.12%)
Jun 11, 2008 52.69 53.30 52.00 52.00 536,059 -0.82(-1.55%)
Jun 10, 2008 52.80 53.80 51.50 52.82 697,373 -1.02(-1.89%)
Jun 09, 2008 56.34 56.69 53.31 53.84 1,108,642 -1.98(-3.55%)
Jun 06, 2008 59.54 59.56 55.76 55.82 534,035 -4.37(-7.26%)
Jun 05, 2008 59.17 60.35 59.04 60.19 208,722 +0.93(+1.57%)
Jun 04, 2008 59.95 60.50 59.08 59.26 502,120 -0.74(-1.23%)
Jun 03, 2008 62.71 62.71 59.90 60.00 610,288 -2.44(-3.91%)
Jun 02, 2008 62.11 62.90 61.56 62.44 457,500 +0.51(+0.82%)
May 30, 2008 54.60 62.70 53.07 61.93 779,871 +3.05(+5.18%)
May 29, 2008 58.87 59.01 57.86 58.88 209,807 +0.55(+0.94%)
May 28, 2008 57.37 58.53 57.21 58.33 400,953 +1.08(+1.89%)
May 27, 2008 55.74 57.27 55.72 57.25 179,553 +1.54(+2.76%)
May 26, 2008 56.11 56.17 54.95 55.71 0 +0.00(+0.00%)
May 23, 2008 56.11 56.17 54.95 55.71 204,855 -0.56(-1.00%)
May 22, 2008 56.48 56.85 55.38 56.27 345,298 -0.23(-0.41%)
May 21, 2008 58.43 58.43 56.12 56.50 245,814 -1.56(-2.69%)
May 20, 2008 58.32 58.37 57.50 58.06 137,714 -0.53(-0.90%)
May 19, 2008 58.73 58.99 58.30 58.59 216,850 +0.05(+0.09%)
May 16, 2008 58.56 59.07 58.01 58.54 200,377 +0.44(+0.76%)
May 15, 2008 57.66 58.31 57.18 58.10 152,654 +0.34(+0.59%)
May 14, 2008 58.21 59.27 57.65 57.76 249,294 -0.26(-0.45%)
May 13, 2008 56.99 58.09 56.90 58.02 210,351 +1.13(+1.99%)
May 12, 2008 56.33 57.00 55.45 56.89 130,034 +0.88(+1.57%)
May 09, 2008 55.13 56.13 54.83 56.01 69,997 +0.75(+1.36%)
May 08, 2008 55.11 55.35 54.72 55.26 151,820 +0.21(+0.38%)
May 07, 2008 56.30 56.37 54.94 55.05 224,622 -1.33(-2.36%)
May 06, 2008 56.55 56.92 56.01 56.38 218,030 -0.29(-0.51%)
May 05, 2008 55.65 56.85 55.65 56.67 203,278 +0.68(+1.21%)
May 02, 2008 57.14 57.14 55.48 55.99 153,155 -0.92(-1.62%)
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.