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, 2010 57.50 57.85 55.75 55.78 289,156 -1.88(-3.26%)
Apr 29, 2010 55.05 57.76 55.05 57.66 349,674 +2.84(+5.18%)
Apr 28, 2010 56.00 56.30 54.44 54.82 541,604 -1.01(-1.81%)
Apr 27, 2010 56.19 56.65 55.44 55.83 346,143 -0.30(-0.53%)
Apr 26, 2010 55.48 56.22 55.48 56.13 307,924 +0.69(+1.24%)
Apr 23, 2010 55.50 55.57 55.14 55.44 169,136 -0.18(-0.32%)
Apr 22, 2010 53.68 55.65 53.55 55.62 261,672 +1.35(+2.49%)
Apr 21, 2010 53.24 54.35 53.06 54.27 246,509 +1.10(+2.07%)
Apr 20, 2010 52.55 53.17 52.21 53.17 189,269 +1.04(+2.00%)
Apr 19, 2010 51.74 52.22 51.33 52.13 410,192 +0.03(+0.06%)
Apr 16, 2010 52.11 52.32 51.69 52.10 407,789 +0.00(+0.00%)
Apr 15, 2010 51.69 52.16 51.50 52.10 140,988 +0.43(+0.83%)
Apr 14, 2010 50.92 51.69 50.92 51.67 202,047 +0.88(+1.73%)
Apr 13, 2010 50.50 50.84 49.44 50.79 220,864 +0.09(+0.18%)
Apr 12, 2010 50.59 50.96 50.05 50.70 338,632 +0.47(+0.94%)
Apr 09, 2010 49.21 50.24 48.74 50.23 261,164 +1.25(+2.55%)
Apr 08, 2010 48.96 49.19 48.46 48.98 263,358 -0.28(-0.57%)
Apr 07, 2010 49.36 49.85 48.84 49.26 190,890 -0.30(-0.61%)
Apr 06, 2010 50.41 50.41 49.40 49.56 295,209 -0.99(-1.96%)
Apr 05, 2010 50.25 50.76 50.02 50.55 204,313 +0.68(+1.36%)
Apr 01, 2010 49.75 49.87 49.87 49.87 224,500 +0.44(+0.89%)
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%)
Jan 04, 2010 41.34 41.48 40.97 41.47 338,764 +0.70(+1.72%)
Dec 31, 2009 41.25 40.77 40.77 40.77 173,900 -0.44(-1.07%)
Dec 30, 2009 40.54 41.21 40.48 41.21 151,584 +0.48(+1.18%)
Dec 29, 2009 40.95 41.13 40.66 40.73 90,865 -0.05(-0.12%)
Dec 28, 2009 41.15 41.16 40.44 40.78 72,083 -0.45(-1.09%)
Dec 24, 2009 40.86 41.26 40.86 41.23 28,191 +0.39(+0.95%)
Dec 23, 2009 40.96 41.11 40.73 40.84 104,796 +0.03(+0.07%)
Dec 22, 2009 40.91 41.28 40.50 40.81 231,385 -0.15(-0.37%)
Dec 21, 2009 40.33 41.08 39.87 40.96 192,677 +0.71(+1.76%)
Dec 18, 2009 40.97 40.97 39.92 40.25 454,951 -0.32(-0.79%)
Dec 17, 2009 41.37 41.60 40.16 40.57 216,635 -0.58(-1.41%)
Dec 16, 2009 41.68 42.13 41.11 41.15 222,604 -0.30(-0.72%)
Dec 15, 2009 41.36 42.22 41.19 41.45 137,302 -0.23(-0.55%)
Dec 14, 2009 41.93 42.05 40.98 41.68 278,450 -1.04(-2.43%)
Dec 11, 2009 42.05 43.84 41.24 42.72 484,733 +1.72(+4.20%)
Dec 10, 2009 42.55 42.82 40.38 41.00 517,900 -1.47(-3.46%)
Dec 09, 2009 42.42 42.86 42.00 42.47 199,781 +0.20(+0.47%)
Dec 08, 2009 42.62 43.05 41.91 42.27 195,065 -0.73(-1.70%)
Dec 07, 2009 42.87 43.10 42.60 43.00 167,951 +0.32(+0.75%)
Dec 04, 2009 42.43 43.44 42.01 42.68 216,224 +1.16(+2.79%)
Dec 03, 2009 41.73 42.63 41.52 41.52 282,992 +0.07(+0.17%)
Dec 02, 2009 41.15 42.11 41.07 41.45 176,547 +0.44(+1.07%)
Dec 01, 2009 40.90 41.40 40.55 41.01 158,623 +0.62(+1.54%)
Nov 30, 2009 40.39 40.53 39.21 40.39 189,020 -0.23(-0.57%)
Nov 27, 2009 40.00 41.03 39.96 40.62 62,907 -0.91(-2.19%)
Nov 25, 2009 41.55 41.73 41.23 41.53 101,698 +0.06(+0.14%)
Nov 24, 2009 42.13 42.13 40.84 41.47 120,772 -0.50(-1.19%)
Nov 23, 2009 41.78 42.91 41.75 41.97 141,394 +0.65(+1.57%)
Nov 20, 2009 41.01 41.44 40.79 41.32 100,883 +0.13(+0.32%)
Nov 19, 2009 42.00 42.00 40.63 41.19 152,941 -1.05(-2.49%)
Nov 18, 2009 42.91 43.02 41.78 42.24 136,075 -0.78(-1.81%)
Nov 17, 2009 43.18 43.29 42.89 43.02 106,365 -0.24(-0.55%)
Nov 16, 2009 42.44 43.40 42.29 43.26 246,270 +1.05(+2.49%)
Nov 13, 2009 42.15 42.22 41.47 42.21 155,714 +0.11(+0.26%)
Nov 12, 2009 42.86 43.42 41.96 42.10 140,465 -0.98(-2.27%)
Nov 11, 2009 43.45 43.92 42.65 43.08 133,259 -0.04(-0.09%)
Nov 10, 2009 43.56 44.27 43.03 43.12 109,689 -0.35(-0.81%)
Nov 09, 2009 43.15 43.84 43.14 43.47 152,793 +0.85(+1.99%)
Nov 06, 2009 42.50 43.20 42.27 42.62 112,063 +0.46(+1.09%)
Nov 05, 2009 41.66 43.17 41.31 42.16 198,139 +1.02(+2.48%)
Nov 04, 2009 42.46 42.77 41.05 41.14 361,358 -0.97(-2.30%)
Nov 03, 2009 42.15 42.39 41.50 42.11 348,282 +0.01(+0.02%)
Nov 02, 2009 42.47 42.74 41.92 42.10 519,221 -0.01(-0.02%)
Oct 30, 2009 41.81 42.52 41.40 42.11 541,304 +0.08(+0.19%)
Oct 29, 2009 42.52 42.52 41.78 42.03 642,964 +0.09(+0.21%)
Oct 28, 2009 42.40 42.70 41.86 41.94 589,745 -0.36(-0.85%)
Oct 27, 2009 42.32 42.89 41.95 42.30 256,007 +0.25(+0.59%)
Oct 26, 2009 42.42 43.59 41.92 42.05 219,010 -0.42(-0.99%)
Oct 23, 2009 42.47 42.60 42.12 42.47 189,233 -1.03(-2.37%)
Oct 22, 2009 42.01 43.65 41.31 43.50 322,767 +1.53(+3.65%)
Oct 21, 2009 43.02 43.48 41.92 41.97 269,592 -1.05(-2.44%)
Oct 20, 2009 42.05 43.03 42.03 43.02 378,576 +0.44(+1.03%)
Oct 19, 2009 42.11 42.79 41.91 42.58 147,441 +0.51(+1.21%)
Oct 16, 2009 42.00 42.31 41.21 42.07 223,538 -0.17(-0.40%)
Oct 15, 2009 41.19 42.29 41.19 42.24 207,165 +0.85(+2.05%)
Oct 14, 2009 41.27 41.58 40.77 41.39 131,732 +0.47(+1.15%)
Oct 13, 2009 40.50 40.96 40.09 40.92 157,762 +0.42(+1.04%)
Oct 12, 2009 40.94 41.50 40.08 40.50 274,200 -0.62(-1.51%)
Oct 09, 2009 39.94 41.19 39.94 41.12 168,308 +1.04(+2.59%)
Oct 08, 2009 39.72 40.31 39.42 40.08 229,091 +0.52(+1.31%)
Oct 07, 2009 39.16 39.74 39.16 39.56 203,190 +0.12(+0.30%)
Oct 06, 2009 38.75 39.74 38.43 39.44 327,633 +1.07(+2.79%)
Oct 05, 2009 38.24 38.73 37.34 38.37 209,098 +0.44(+1.16%)
Oct 02, 2009 37.37 38.13 37.12 37.93 229,578 +0.06(+0.16%)
Oct 01, 2009 38.87 39.39 37.75 37.87 220,813 -1.34(-3.42%)
Sep 30, 2009 39.70 39.70 38.43 39.21 188,463 -0.34(-0.86%)
Sep 29, 2009 39.42 40.00 39.02 39.55 220,849 +0.15(+0.39%)
Sep 28, 2009 38.40 39.64 38.23 39.40 236,895 +1.33(+3.48%)
Sep 25, 2009 38.18 38.44 37.56 38.07 178,959 -0.36(-0.94%)
Sep 24, 2009 39.16 39.17 38.20 38.43 115,520 -0.58(-1.49%)
Sep 23, 2009 39.28 39.50 38.87 39.01 152,198 -0.31(-0.79%)
Sep 22, 2009 39.50 39.50 38.84 39.32 147,264 -0.08(-0.20%)
Sep 21, 2009 38.55 39.67 38.11 39.40 171,563 +0.52(+1.34%)
Sep 18, 2009 40.46 41.34 38.88 38.88 823,330 -1.59(-3.93%)
Sep 17, 2009 39.27 40.57 39.23 40.47 342,462 +2.02(+5.25%)
Sep 16, 2009 38.27 39.25 38.04 38.45 163,165 +0.21(+0.55%)
Sep 15, 2009 38.04 38.66 37.83 38.24 268,543 +0.35(+0.92%)
Sep 14, 2009 37.72 38.00 37.41 37.89 156,717 +0.01(+0.03%)
Sep 11, 2009 37.60 38.00 37.55 37.88 158,236 +0.20(+0.53%)
Sep 10, 2009 36.80 37.75 36.80 37.68 238,019 +0.73(+1.98%)
Sep 09, 2009 37.19 37.34 36.70 36.95 213,348 -0.39(-1.04%)
Sep 08, 2009 36.88 37.92 35.62 37.34 470,718 +0.93(+2.55%)
Sep 04, 2009 32.86 36.99 32.83 36.41 2,130,344 +5.91(+19.38%)
Sep 03, 2009 30.35 30.69 29.87 30.50 452,474 +0.42(+1.40%)
Sep 02, 2009 30.41 30.41 29.86 30.08 257,726 -0.43(-1.41%)
Sep 01, 2009 30.86 31.81 30.50 30.51 213,174 -0.41(-1.33%)
Aug 31, 2009 31.19 31.36 30.83 30.92 160,059 -0.51(-1.62%)
Aug 28, 2009 31.50 32.20 31.30 31.43 124,783 +0.02(+0.06%)
Aug 27, 2009 31.23 31.48 30.81 31.41 135,138 +0.41(+1.32%)
Aug 26, 2009 31.11 31.51 30.71 31.00 158,561 -0.22(-0.70%)
Aug 25, 2009 31.38 31.56 31.16 31.22 84,507 +0.05(+0.16%)
Aug 24, 2009 30.85 31.38 30.85 31.17 83,041 +0.32(+1.04%)
Aug 21, 2009 30.67 31.36 30.67 30.85 213,699 +0.53(+1.75%)
Aug 20, 2009 29.26 30.57 29.26 30.32 204,976 +0.99(+3.38%)
Aug 19, 2009 28.72 29.36 28.64 29.33 69,970 +0.25(+0.86%)
Aug 18, 2009 29.00 29.49 28.88 29.08 101,019 -0.10(-0.34%)
Aug 17, 2009 29.45 29.53 29.09 29.18 124,629 -0.92(-3.06%)
Aug 14, 2009 30.62 30.69 29.57 30.10 138,460 -0.48(-1.57%)
Aug 13, 2009 30.81 30.81 30.13 30.58 94,801 +0.01(+0.03%)
Aug 12, 2009 30.12 31.03 30.00 30.57 128,927 +0.57(+1.90%)
Aug 11, 2009 30.02 30.27 29.64 30.00 198,122 -0.13(-0.43%)
Aug 10, 2009 28.87 30.22 28.70 30.13 272,962 +1.04(+3.58%)
Aug 07, 2009 28.46 29.59 28.10 29.09 145,625 +1.14(+4.08%)
Aug 06, 2009 28.25 28.32 27.68 27.95 395,278 -0.25(-0.89%)
Aug 05, 2009 28.74 28.96 28.07 28.20 217,038 -0.33(-1.16%)
Aug 04, 2009 28.86 29.13 28.41 28.53 268,717 -0.47(-1.62%)
Aug 03, 2009 28.66 29.00 28.20 29.00 331,206 +0.57(+2.00%)
Jul 31, 2009 28.27 28.75 28.27 28.43 266,565 -0.04(-0.14%)
Jul 30, 2009 28.99 28.99 28.35 28.47 362,395 +0.13(+0.46%)
Jul 29, 2009 28.29 28.68 28.17 28.34 122,897 -0.21(-0.74%)
Jul 28, 2009 28.31 29.11 28.27 28.55 155,256 +0.21(+0.74%)
Jul 27, 2009 28.62 28.75 28.32 28.34 149,394 -0.51(-1.77%)
Jul 24, 2009 29.10 29.15 28.71 28.85 810 -0.15(-0.52%)
Jul 23, 2009 28.25 29.25 28.04 29.00 292,173 +0.65(+2.29%)
Jul 22, 2009 28.11 28.80 27.99 28.35 217,307 +0.00(+0.00%)
Jul 21, 2009 28.22 28.40 27.89 28.35 220,088 +0.22(+0.78%)
Jul 20, 2009 28.27 28.35 27.69 28.13 130,861 +0.12(+0.43%)
Jul 17, 2009 28.56 28.69 27.94 28.01 256,696 -0.47(-1.65%)
Jul 16, 2009 27.69 28.68 27.69 28.48 592,571 +2.46(+9.45%)
Jul 15, 2009 25.15 26.10 25.14 26.02 302,705 +1.08(+4.33%)
Jul 14, 2009 24.96 25.10 24.56 24.94 245,592 +0.04(+0.16%)
Jul 13, 2009 24.31 25.04 24.31 24.90 269,783 +0.70(+2.89%)
Jul 10, 2009 24.05 24.58 24.02 24.20 229,600 +0.06(+0.25%)
Jul 09, 2009 25.00 25.00 24.12 24.14 239,397 -0.69(-2.78%)
Jul 08, 2009 25.24 25.32 24.52 24.83 154,925 -0.32(-1.27%)
Jul 07, 2009 26.23 26.29 25.10 25.15 163,254 -1.14(-4.34%)
Jul 06, 2009 26.47 26.56 25.54 26.29 181,647 -0.38(-1.42%)
Jul 02, 2009 27.30 27.51 26.10 26.67 269,638 -1.14(-4.10%)
Jul 01, 2009 27.35 28.10 27.10 27.81 198,836 +0.74(+2.73%)
Jun 30, 2009 27.10 27.23 26.89 27.07 222,940 -0.07(-0.26%)
Jun 29, 2009 27.07 27.31 26.75 27.14 269,936 -0.01(-0.04%)
Jun 26, 2009 26.77 27.19 26.75 27.15 720,751 +0.29(+1.08%)
Jun 25, 2009 26.84 27.18 26.77 26.86 237,808 +0.42(+1.59%)
Jun 24, 2009 26.35 26.68 26.05 26.44 335,825 +0.31(+1.19%)
Jun 23, 2009 26.84 26.84 25.59 26.13 229,586 -0.57(-2.13%)
Jun 22, 2009 27.00 27.08 26.50 26.70 211,485 -0.77(-2.80%)
Jun 19, 2009 27.50 28.00 27.35 27.47 296,388 +0.39(+1.44%)
Jun 18, 2009 27.10 27.28 26.55 27.08 247,604 -0.11(-0.40%)
Jun 17, 2009 27.34 27.49 26.75 27.19 197,088 -0.13(-0.48%)
Jun 16, 2009 28.45 28.64 27.08 27.32 261,836 -0.83(-2.95%)
Jun 15, 2009 29.00 29.00 27.81 28.15 207,829 -1.01(-3.46%)
Jun 12, 2009 28.51 29.17 28.08 29.16 129,956 +0.48(+1.67%)
Jun 11, 2009 29.41 29.41 28.62 28.68 286,206 -0.67(-2.28%)
Jun 10, 2009 29.89 30.11 28.84 29.35 306,275 -0.35(-1.18%)
Jun 09, 2009 30.63 31.14 29.51 29.70 350,102 -0.68(-2.24%)
Jun 08, 2009 30.70 30.87 30.08 30.38 210,084 -1.16(-3.68%)
Jun 05, 2009 29.86 31.73 29.86 31.54 390,114 +1.68(+5.63%)
Jun 04, 2009 29.01 29.87 29.00 29.86 274,770 +0.79(+2.72%)
Jun 03, 2009 28.39 29.13 28.12 29.07 269,172 +0.17(+0.58%)
Jun 02, 2009 27.56 29.23 27.56 28.90 541,119 +1.04(+3.74%)
Jun 01, 2009 27.82 27.99 27.04 27.86 438,775 +0.52(+1.90%)
May 29, 2009 25.38 27.35 24.25 27.34 1,380,984 -1.90(-6.50%)
May 28, 2009 28.76 29.59 28.57 29.24 501,640 +0.88(+3.10%)
May 27, 2009 28.26 28.75 27.86 28.36 280,777 -0.04(-0.14%)
May 26, 2009 26.62 28.63 26.62 28.40 348,893 +1.38(+5.11%)
May 22, 2009 27.06 27.28 26.34 27.02 297,254 +0.33(+1.24%)
May 21, 2009 26.83 26.84 26.22 26.69 277,986 -0.30(-1.11%)
May 20, 2009 27.20 28.07 26.81 26.99 492,075 -0.06(-0.22%)
May 19, 2009 27.76 28.27 26.94 27.05 411,054 -0.90(-3.22%)
May 18, 2009 27.80 28.08 26.91 27.95 511,205 +0.89(+3.29%)
May 15, 2009 27.50 28.09 26.86 27.06 509,944 -0.45(-1.64%)
May 14, 2009 27.28 28.18 27.28 27.51 426,807 +0.29(+1.07%)
May 13, 2009 26.95 27.60 26.67 27.22 576,165 -0.14(-0.51%)
May 12, 2009 27.25 27.77 26.61 27.36 549,649 +0.31(+1.15%)
May 11, 2009 27.32 27.32 26.18 27.05 341,159 -0.61(-2.21%)
May 08, 2009 26.35 27.78 26.35 27.66 232,114 +1.72(+6.63%)
May 07, 2009 26.86 26.92 25.55 25.94 248,405 -0.49(-1.85%)
May 06, 2009 27.12 27.20 26.09 26.43 282,645 -0.39(-1.45%)
May 05, 2009 26.76 27.22 26.25 26.82 295,982 +0.00(+0.00%)
May 04, 2009 26.49 26.85 26.30 26.82 304,229 +0.64(+2.44%)
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.