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 (%)
Apr 30, 2009 27.48 27.83 26.20 26.35 311,977 -0.79(-2.91%)
Apr 29, 2009 26.94 27.55 26.46 27.14 214,405 +0.40(+1.50%)
Apr 28, 2009 26.43 27.17 26.23 26.74 263,573 -0.08(-0.30%)
Apr 27, 2009 26.54 27.34 26.28 26.82 293,014 -0.21(-0.78%)
Apr 24, 2009 26.74 27.22 26.28 27.03 226,065 +0.55(+2.08%)
Apr 23, 2009 26.11 26.97 25.56 26.48 330,550 +0.38(+1.46%)
Apr 22, 2009 25.40 26.87 25.20 26.10 355,586 +0.36(+1.40%)
Apr 21, 2009 24.77 25.90 24.42 25.74 397,994 +0.66(+2.63%)
Apr 20, 2009 25.74 25.74 24.37 25.08 556,170 -1.26(-4.78%)
Apr 17, 2009 25.67 26.51 25.39 26.34 483,744 +0.76(+2.97%)
Apr 16, 2009 24.90 25.70 24.35 25.58 334,541 +0.96(+3.90%)
Apr 15, 2009 24.35 24.97 24.25 24.62 309,406 +0.14(+0.57%)
Apr 14, 2009 24.17 24.80 23.81 24.48 426,988 -0.06(-0.24%)
Apr 13, 2009 23.58 24.75 23.34 24.54 404,827 +0.27(+1.11%)
Apr 09, 2009 22.78 24.33 22.68 24.27 471,987 +2.08(+9.37%)
Apr 08, 2009 21.43 22.29 21.38 22.19 313,586 +0.89(+4.18%)
Apr 07, 2009 21.90 22.00 21.12 21.30 346,362 -0.90(-4.05%)
Apr 06, 2009 21.52 22.31 21.17 22.20 296,967 +0.27(+1.23%)
Apr 03, 2009 21.08 22.02 21.08 21.93 458,072 +0.35(+1.62%)
Apr 02, 2009 21.14 22.01 20.97 21.58 261,472 +0.94(+4.55%)
Apr 01, 2009 19.68 20.75 19.57 20.64 217,006 +0.45(+2.23%)
Mar 31, 2009 19.83 20.65 19.45 20.19 416,189 +0.40(+2.02%)
Mar 30, 2009 20.13 20.47 18.91 19.79 456,265 -2.64(-11.77%)
Mar 26, 2009 20.63 22.46 20.03 22.43 523,895 +2.37(+11.81%)
Mar 25, 2009 19.86 20.69 19.38 20.06 487,876 +0.14(+0.70%)
Mar 24, 2009 20.74 20.87 19.86 19.92 527,987 -1.14(-5.41%)
Mar 23, 2009 20.31 21.06 20.23 21.06 475,293 +1.30(+6.58%)
Mar 20, 2009 21.56 21.70 19.69 19.76 513,558 -1.69(-7.88%)
Mar 19, 2009 21.64 21.85 21.13 21.45 295,234 +0.09(+0.42%)
Mar 18, 2009 20.59 21.71 20.16 21.36 321,116 +0.39(+1.86%)
Mar 17, 2009 20.21 21.01 20.00 20.97 319,316 +0.69(+3.40%)
Mar 16, 2009 20.23 21.25 20.22 20.28 386,198 +0.05(+0.25%)
Mar 13, 2009 20.20 20.61 19.76 20.23 0 +0.23(+1.15%)
Mar 12, 2009 19.89 20.09 18.98 20.00 708,556 +0.23(+1.16%)
Mar 11, 2009 19.94 20.54 19.61 19.77 602,960 -0.07(-0.35%)
Mar 10, 2009 19.85 20.00 19.51 19.84 384,516 +0.62(+3.23%)
Mar 09, 2009 20.57 20.80 18.94 19.22 450,882 -1.67(-7.99%)
Mar 06, 2009 21.75 21.77 20.41 20.89 0 -0.40(-1.88%)
Mar 05, 2009 22.05 22.05 20.98 21.29 276,053 -1.32(-5.84%)
Mar 04, 2009 22.79 23.02 21.93 22.61 480,911 -0.99(-4.19%)
Mar 02, 2009 24.91 25.35 23.40 23.60 536,234 -1.74(-6.87%)
Feb 27, 2009 28.44 31.96 25.24 25.34 0 -4.35(-14.65%)
Feb 26, 2009 32.27 32.66 29.60 29.69 482,293 -2.41(-7.51%)
Feb 25, 2009 33.73 33.90 31.76 32.10 329,109 -1.99(-5.84%)
Feb 24, 2009 33.54 34.20 32.94 34.09 236,692 +1.09(+3.30%)
Feb 23, 2009 34.40 34.72 33.00 33.00 215,922 -1.38(-4.01%)
Feb 20, 2009 35.50 35.75 33.97 34.38 0 -1.76(-4.87%)
Feb 19, 2009 36.84 37.12 36.13 36.14 137,050 -0.29(-0.80%)
Feb 18, 2009 36.87 37.27 36.09 36.43 145,456 -0.11(-0.30%)
Feb 17, 2009 36.49 37.24 36.00 36.54 175,516 -1.55(-4.07%)
Feb 13, 2009 37.60 38.95 37.60 38.09 141,016 +0.53(+1.41%)
Feb 12, 2009 36.95 37.60 36.27 37.56 244,951 +0.00(+0.00%)
Feb 11, 2009 37.26 38.06 37.09 37.56 420,636 +0.53(+1.43%)
Feb 10, 2009 38.12 38.62 36.23 37.03 497,630 -1.16(-3.04%)
Feb 09, 2009 37.96 38.40 37.54 38.19 222,506 -0.05(-0.13%)
Feb 06, 2009 37.09 38.38 36.92 38.24 281,674 +1.00(+2.69%)
Feb 05, 2009 36.36 37.84 35.81 37.24 235,138 +0.68(+1.86%)
Feb 04, 2009 36.13 37.29 35.85 36.56 222,050 +0.35(+0.97%)
Feb 03, 2009 36.52 36.81 35.53 36.21 232,820 -0.02(-0.06%)
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.