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, 2011 75.82 76.82 74.00 75.29 207,893 +0.15(+0.20%)
Aug 30, 2011 73.97 75.72 72.86 75.14 187,140 +1.00(+1.35%)
Aug 29, 2011 72.25 74.20 71.53 74.14 142,987 +3.46(+4.90%)
Aug 26, 2011 66.92 71.11 66.05 70.68 246,985 +3.36(+4.99%)
Aug 25, 2011 69.39 70.13 66.90 67.32 258,264 -1.43(-2.08%)
Aug 24, 2011 66.52 68.90 66.51 68.75 201,974 +2.11(+3.17%)
Aug 23, 2011 63.18 66.93 62.77 66.64 207,315 +3.66(+5.81%)
Aug 22, 2011 64.76 64.86 62.58 62.98 152,638 +0.75(+1.21%)
Aug 19, 2011 61.15 64.00 60.96 62.23 203,505 -0.18(-0.29%)
Aug 18, 2011 64.72 65.35 61.82 62.41 264,514 -5.29(-7.81%)
Aug 17, 2011 68.22 68.79 67.12 67.70 124,777 -0.23(-0.34%)
Aug 16, 2011 68.34 68.97 67.23 67.93 146,341 -1.35(-1.95%)
Aug 15, 2011 68.80 69.74 67.87 69.28 140,822 +1.37(+2.02%)
Aug 12, 2011 66.92 68.24 65.08 67.91 176,750 +1.67(+2.52%)
Aug 11, 2011 63.56 67.17 62.70 66.24 399,110 +3.23(+5.13%)
Aug 10, 2011 65.22 66.65 62.92 63.01 403,240 -4.33(-6.43%)
Aug 09, 2011 66.07 67.49 61.25 67.34 494,927 +5.14(+8.26%)
Aug 08, 2011 66.07 68.78 62.19 62.20 406,838 -6.04(-8.85%)
Aug 05, 2011 70.58 70.64 66.29 68.24 345,758 -1.39(-2.00%)
Aug 04, 2011 72.40 73.08 69.60 69.63 316,719 -4.33(-5.85%)
Aug 03, 2011 74.75 75.10 72.61 73.96 491,815 -0.74(-0.99%)
Aug 02, 2011 76.38 77.66 74.64 74.70 372,388 -2.15(-2.80%)
Aug 01, 2011 77.26 78.04 74.70 76.85 493,680 +0.48(+0.63%)
Jul 29, 2011 73.90 77.23 73.36 76.37 436,622 +1.53(+2.04%)
Jul 28, 2011 75.35 75.81 74.52 74.84 282,420 -0.23(-0.31%)
Jul 27, 2011 77.78 77.96 74.92 75.07 290,628 -3.17(-4.05%)
Jul 26, 2011 79.58 79.96 78.23 78.24 137,115 -1.66(-2.08%)
Jul 25, 2011 79.44 80.75 79.05 79.90 156,013 -0.60(-0.75%)
Jul 22, 2011 80.82 80.88 80.39 80.50 153,592 -1.42(-1.73%)
Jul 21, 2011 80.38 82.12 80.17 81.92 244,053 +2.34(+2.94%)
Jul 20, 2011 79.62 80.00 78.84 79.58 249,410 +0.25(+0.32%)
Jul 19, 2011 77.95 79.46 77.89 79.33 193,303 +1.91(+2.47%)
Jul 18, 2011 77.98 78.25 76.42 77.42 234,087 -0.75(-0.96%)
Jul 15, 2011 78.69 79.12 77.53 78.17 253,185 -0.38(-0.48%)
Jul 14, 2011 79.59 80.19 78.42 78.55 370,893 -0.45(-0.57%)
Jul 13, 2011 81.02 81.02 78.08 79.00 885,415 -2.39(-2.94%)
Jul 12, 2011 81.68 82.28 80.87 81.39 5,963,886 -0.57(-0.70%)
Jul 11, 2011 80.20 82.09 80.20 81.96 781,207 +1.39(+1.73%)
Jul 08, 2011 79.34 80.75 79.34 80.57 236,964 -0.02(-0.02%)
Jul 07, 2011 80.28 80.85 79.48 80.59 165,303 +1.08(+1.36%)
Jul 06, 2011 78.60 79.52 78.21 79.51 163,645 +0.70(+0.89%)
Jul 05, 2011 78.57 79.00 78.12 78.81 162,071 +0.80(+1.03%)
Jul 01, 2011 76.51 78.26 76.44 78.01 141,874 +1.61(+2.11%)
Jun 30, 2011 75.40 76.56 75.24 76.40 79,812 +1.22(+1.62%)
Jun 29, 2011 75.04 75.22 74.12 75.18 80,458 +0.62(+0.83%)
Jun 28, 2011 73.79 74.76 73.67 74.56 139,956 +1.07(+1.46%)
Jun 27, 2011 73.25 73.80 72.79 73.49 175,531 +0.24(+0.33%)
Jun 24, 2011 75.06 75.43 72.97 73.25 236,680 -1.67(-2.23%)
Jun 23, 2011 74.24 75.09 73.18 74.92 147,277 -0.43(-0.57%)
Jun 22, 2011 75.31 76.28 75.00 75.35 134,636 -0.48(-0.63%)
Jun 21, 2011 75.21 76.31 74.86 75.83 219,967 +1.06(+1.42%)
Jun 20, 2011 74.64 74.79 74.29 74.77 127,749 +1.15(+1.56%)
Jun 17, 2011 74.08 74.61 73.14 73.62 223,131 +0.06(+0.08%)
Jun 16, 2011 73.45 74.16 72.72 73.56 155,046 +0.19(+0.26%)
Jun 15, 2011 73.42 74.57 73.08 73.37 161,330 -1.01(-1.36%)
Jun 14, 2011 73.08 74.65 72.96 74.38 140,739 +2.11(+2.92%)
Jun 13, 2011 72.27 72.50 71.50 72.27 175,850 +0.32(+0.44%)
Jun 10, 2011 73.12 73.23 71.72 71.95 259,115 -1.70(-2.31%)
Jun 09, 2011 73.59 74.10 73.01 73.65 137,437 +0.33(+0.45%)
Jun 08, 2011 74.34 74.60 73.22 73.32 142,240 -1.42(-1.90%)
Jun 07, 2011 75.13 75.18 74.22 74.74 256,706 +0.25(+0.34%)
Jun 06, 2011 74.78 75.21 74.35 74.49 181,851 -0.21(-0.28%)
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.