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 (%)
May 24, 2011 72.12 72.37 71.00 71.49 148,992 -0.51(-0.71%)
May 23, 2011 73.13 73.43 71.50 72.00 167,991 -2.30(-3.10%)
May 20, 2011 74.62 75.13 73.60 74.30 138,566 -0.80(-1.07%)
May 19, 2011 75.26 75.96 75.00 75.10 211,524 +0.14(+0.19%)
May 18, 2011 73.57 75.04 73.33 74.96 165,406 +1.55(+2.11%)
May 17, 2011 72.99 73.43 72.25 73.41 200,723 +0.08(+0.11%)
May 16, 2011 72.45 73.61 72.19 73.33 151,601 +0.18(+0.25%)
May 13, 2011 74.75 75.09 72.98 73.15 121,707 -1.68(-2.25%)
May 12, 2011 73.26 75.08 73.26 74.83 68,716 +0.83(+1.12%)
May 11, 2011 74.88 74.99 73.65 74.00 191,109 -1.29(-1.71%)
May 10, 2011 73.49 75.37 73.49 75.29 169,030 +2.39(+3.28%)
May 09, 2011 72.30 73.14 72.15 72.90 93,857 +0.29(+0.40%)
May 06, 2011 72.31 73.20 72.07 72.61 186,935 +1.43(+2.01%)
May 05, 2011 69.90 72.47 69.90 71.18 210,500 +1.07(+1.53%)
May 04, 2011 71.58 72.05 69.54 70.11 108,599 -1.37(-1.92%)
May 03, 2011 72.12 72.58 71.00 71.48 89,149 -0.76(-1.05%)
May 02, 2011 72.31 72.49 72.20 72.24 154,306 +0.44(+0.61%)
Apr 29, 2011 71.06 71.94 70.89 71.80 97,735 +0.91(+1.28%)
Apr 28, 2011 70.17 70.94 69.88 70.89 70,163 +0.68(+0.97%)
Apr 27, 2011 69.80 70.35 69.67 70.21 103,507 +0.32(+0.46%)
Apr 26, 2011 68.30 70.22 68.30 69.89 103,738 +1.56(+2.28%)
Apr 25, 2011 69.08 69.32 68.18 68.33 130,453 -1.22(-1.75%)
Apr 21, 2011 70.01 70.01 69.28 69.55 107,167 +0.11(+0.16%)
Apr 20, 2011 67.41 69.48 67.41 69.44 184,670 +3.26(+4.93%)
Apr 19, 2011 65.77 66.29 64.93 66.18 135,777 +0.60(+0.91%)
Apr 18, 2011 66.02 66.23 65.08 65.58 87,760 -1.61(-2.40%)
Apr 15, 2011 66.52 67.49 66.14 67.19 107,288 +0.50(+0.75%)
Apr 14, 2011 66.38 66.90 65.70 66.69 125,346 -0.23(-0.34%)
Apr 13, 2011 68.28 68.63 66.00 66.92 129,676 -0.88(-1.30%)
Apr 12, 2011 68.38 68.51 67.71 67.80 79,828 -1.01(-1.47%)
Apr 11, 2011 69.75 70.00 68.50 68.81 99,800 -1.04(-1.49%)
Apr 08, 2011 71.94 71.98 69.34 69.85 104,203 -1.53(-2.14%)
Apr 07, 2011 72.08 73.08 71.34 71.38 67,872 -0.45(-0.63%)
Apr 06, 2011 71.86 72.20 71.21 71.83 58,926 +0.25(+0.35%)
Apr 05, 2011 71.56 72.55 71.22 71.58 63,981 -0.23(-0.32%)
Apr 04, 2011 72.37 72.37 71.21 71.81 102,491 -0.73(-1.01%)
Apr 01, 2011 71.50 72.90 71.24 72.54 183,435 +1.82(+2.57%)
Mar 31, 2011 70.65 71.02 70.38 70.72 72,014 +0.04(+0.06%)
Mar 30, 2011 70.68 70.68 70.68 70.68 101,134 +0.45(+0.64%)
Mar 29, 2011 69.25 70.28 68.78 70.23 120,195 +0.89(+1.28%)
Mar 28, 2011 71.26 71.26 69.30 69.34 134,750 -1.58(-2.23%)
Mar 25, 2011 71.33 71.95 70.27 70.92 98,049 +0.00(+0.00%)
Mar 24, 2011 71.12 71.46 70.42 70.92 84,314 +0.35(+0.50%)
Mar 23, 2011 70.61 71.11 69.73 70.57 110,644 -0.32(-0.45%)
Mar 22, 2011 71.80 71.83 70.17 70.89 106,567 -0.80(-1.12%)
Mar 21, 2011 71.88 72.12 71.32 71.69 151,339 +2.08(+2.99%)
Mar 18, 2011 69.01 70.31 68.95 69.61 202,225 +1.62(+2.38%)
Mar 17, 2011 68.44 68.71 67.91 67.99 99,181 +0.93(+1.39%)
Mar 16, 2011 67.54 68.14 66.60 67.06 145,878 -0.89(-1.31%)
Mar 15, 2011 67.37 68.62 67.30 67.95 98,606 -0.79(-1.15%)
Mar 14, 2011 68.47 69.11 67.81 68.74 83,121 -0.62(-0.89%)
Mar 11, 2011 68.92 69.80 68.08 69.36 136,378 -0.03(-0.04%)
Mar 10, 2011 70.99 71.80 69.02 69.39 167,349 -2.79(-3.87%)
Mar 09, 2011 71.63 72.50 71.11 72.18 89,031 +0.21(+0.29%)
Mar 08, 2011 70.46 72.52 69.78 71.97 78,077 +1.47(+2.09%)
Mar 07, 2011 71.96 72.52 69.73 70.50 156,650 -1.38(-1.92%)
Mar 04, 2011 73.22 73.22 70.49 71.88 90,482 -1.06(-1.45%)
Mar 03, 2011 71.51 73.04 71.49 72.94 167,131 +2.26(+3.20%)
Mar 02, 2011 70.71 71.70 69.96 70.68 139,552 -0.19(-0.27%)
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.