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 (%)
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%)
May 01, 2008 55.38 56.97 55.38 56.91 351,862 +1.25(+2.25%)
Apr 30, 2008 54.15 56.50 54.15 55.66 400,153 +1.47(+2.71%)
Apr 29, 2008 54.49 54.66 54.10 54.19 348,700 -0.31(-0.57%)
Apr 28, 2008 52.88 54.73 52.68 54.50 487,550 +1.37(+2.58%)
Apr 25, 2008 52.77 53.34 52.17 53.13 136,061 +0.48(+0.91%)
Apr 24, 2008 52.51 52.65 52.28 52.65 288,312 +0.02(+0.04%)
Apr 23, 2008 52.88 53.12 52.20 52.63 163,762 +0.00(+0.00%)
Apr 22, 2008 54.00 54.00 52.03 52.63 170,443 -1.24(-2.30%)
Apr 21, 2008 53.98 54.09 53.24 53.87 143,288 -0.43(-0.79%)
Apr 18, 2008 54.30 54.51 54.05 54.30 258,875 +0.58(+1.08%)
Apr 17, 2008 53.81 54.24 52.25 53.72 631,345 -1.28(-2.33%)
Apr 16, 2008 54.31 55.00 54.07 55.00 362,829 +1.32(+2.46%)
Apr 15, 2008 55.10 55.17 53.46 53.68 383,074 -1.26(-2.29%)
Apr 14, 2008 55.14 55.47 54.87 54.94 378,960 -0.36(-0.65%)
Apr 11, 2008 55.75 55.78 54.95 55.30 385,020 -0.76(-1.36%)
Apr 10, 2008 55.35 56.09 54.65 56.06 383,300 +0.62(+1.12%)
Apr 09, 2008 54.05 55.45 53.91 55.44 400,732 +1.33(+2.46%)
Apr 08, 2008 53.60 54.11 53.32 54.11 243,200 +0.10(+0.19%)
Apr 07, 2008 54.44 54.62 53.90 54.01 217,600 -0.18(-0.33%)
Apr 04, 2008 53.73 55.00 53.06 54.19 535,169 +0.60(+1.12%)
Apr 03, 2008 51.78 53.59 51.69 53.59 663,329 +1.78(+3.44%)
Apr 02, 2008 51.92 52.20 51.74 51.81 245,110 +0.24(+0.47%)
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.