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 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%)
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.