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 (%)
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%)
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.