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 (%)
Nov 30, 2007 53.15 53.25 52.05 52.22 410,000 +0.05(+0.10%)
Nov 29, 2007 52.06 52.40 51.81 52.17 134,900 +0.07(+0.13%)
Nov 28, 2007 50.60 52.17 50.60 52.10 250,319 +2.15(+4.30%)
Nov 27, 2007 49.98 50.50 49.44 49.95 226,900 +0.20(+0.40%)
Nov 26, 2007 52.39 52.39 49.61 49.75 326,600 -2.48(-4.75%)
Nov 23, 2007 50.97 52.38 50.72 52.23 72,100 +1.75(+3.47%)
Nov 21, 2007 50.75 51.30 50.38 50.48 166,100 -0.37(-0.73%)
Nov 20, 2007 51.24 51.69 49.95 50.85 138,400 -0.48(-0.94%)
Nov 19, 2007 51.86 52.43 50.96 51.33 215,452 -1.08(-2.06%)
Nov 16, 2007 52.29 52.48 51.70 52.41 304,300 +0.23(+0.44%)
Nov 15, 2007 52.60 52.94 51.92 52.18 309,900 -0.65(-1.23%)
Nov 14, 2007 54.23 54.23 52.42 52.83 160,300 -0.94(-1.75%)
Nov 13, 2007 52.85 53.77 52.80 53.77 119,200 +1.22(+2.32%)
Nov 12, 2007 52.93 53.75 52.50 52.55 286,700 -0.65(-1.22%)
Nov 09, 2007 53.48 54.09 52.68 53.20 240,200 -0.80(-1.48%)
Nov 08, 2007 54.25 54.67 52.94 54.00 374,716 +0.13(+0.24%)
Nov 07, 2007 54.50 54.80 53.72 53.87 307,100 -1.06(-1.93%)
Nov 06, 2007 54.03 55.02 53.73 54.93 202,500 +1.00(+1.85%)
Nov 05, 2007 54.00 54.34 53.75 53.93 286,500 -0.38(-0.70%)
Nov 02, 2007 54.34 54.61 53.75 54.31 255,900 +0.18(+0.33%)
Nov 01, 2007 54.18 54.79 53.38 54.13 318,100 -0.65(-1.19%)
Oct 31, 2007 53.85 55.13 53.63 54.78 691,900 +1.28(+2.39%)
Oct 30, 2007 54.10 54.15 53.36 53.50 215,700 -0.65(-1.20%)
Oct 29, 2007 54.35 54.64 53.50 54.15 196,100 +0.00(+0.00%)
Oct 26, 2007 54.64 54.83 53.72 54.15 137,500 +0.38(+0.71%)
Oct 25, 2007 54.16 54.16 53.35 53.77 259,800 -0.10(-0.19%)
Oct 24, 2007 53.46 53.87 53.20 53.87 436,500 +0.13(+0.24%)
Oct 23, 2007 53.25 53.81 52.57 53.74 360,600 +0.69(+1.30%)
Oct 22, 2007 51.58 53.05 51.12 53.05 225,200 +0.60(+1.14%)
Oct 19, 2007 53.53 53.53 52.35 52.45 444,200 -1.08(-2.02%)
Oct 18, 2007 53.53 53.82 53.10 53.53 186,000 -0.11(-0.21%)
Oct 17, 2007 55.15 55.15 53.55 53.64 271,100 -1.00(-1.83%)
Oct 16, 2007 53.81 54.75 53.56 54.64 448,700 +0.79(+1.47%)
Oct 15, 2007 54.60 54.83 53.39 53.85 343,500 -0.45(-0.83%)
Oct 12, 2007 53.84 54.50 53.81 54.30 374,100 +0.28(+0.52%)
Oct 11, 2007 55.00 55.08 53.60 54.02 549,200 -0.87(-1.58%)
Oct 10, 2007 54.88 55.40 54.75 54.89 1,675,900 -2.89(-5.00%)
Oct 09, 2007 56.35 58.32 56.35 57.78 361,100 +1.48(+2.63%)
Oct 08, 2007 56.30 57.26 55.84 56.30 214,100 -0.20(-0.35%)
Oct 05, 2007 56.75 57.25 56.27 56.50 393,800 +0.26(+0.46%)
Oct 04, 2007 55.48 56.53 54.08 56.24 568,200 -1.16(-2.02%)
Oct 03, 2007 57.96 58.30 57.03 57.40 277,000 -0.66(-1.14%)
Oct 02, 2007 58.00 58.80 57.80 58.06 243,200 +0.06(+0.10%)
Oct 01, 2007 56.80 59.20 56.80 58.00 377,200 +0.95(+1.67%)
Sep 28, 2007 57.05 57.40 56.01 57.05 219,000 +0.05(+0.09%)
Sep 27, 2007 55.65 57.00 54.88 57.00 338,100 +1.71(+3.09%)
Sep 26, 2007 55.21 55.68 54.63 55.29 181,000 +0.30(+0.55%)
Sep 25, 2007 54.21 55.21 53.50 54.99 232,400 +0.67(+1.23%)
Sep 24, 2007 55.00 55.24 54.02 54.32 198,900 -0.61(-1.11%)
Sep 21, 2007 54.58 55.25 53.90 54.93 331,600 +0.78(+1.44%)
Sep 20, 2007 54.31 54.49 53.85 54.15 141,600 -0.47(-0.86%)
Sep 19, 2007 54.11 56.00 53.51 54.62 386,000 +0.37(+0.68%)
Sep 18, 2007 51.90 54.31 51.56 54.25 287,800 +2.49(+4.81%)
Sep 17, 2007 51.94 52.39 51.68 51.76 352,300 -0.22(-0.42%)
Sep 14, 2007 51.90 52.55 50.89 51.98 261,200 +0.08(+0.15%)
Sep 13, 2007 52.00 53.38 51.21 51.90 240,200 -0.04(-0.08%)
Sep 12, 2007 50.98 52.49 50.88 51.94 353,200 +0.96(+1.88%)
Sep 11, 2007 50.20 51.13 50.05 50.98 293,100 +0.78(+1.55%)
Sep 10, 2007 49.65 51.14 49.55 50.20 403,300 +1.26(+2.57%)
Sep 07, 2007 50.20 50.32 48.75 48.94 177,200 -1.95(-3.83%)
Sep 06, 2007 50.58 51.25 50.48 50.89 289,500 +0.31(+0.61%)
Sep 05, 2007 51.08 51.09 50.20 50.58 224,100 -0.47(-0.92%)
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.