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 (%)
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%)
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.