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 30, 2008 54.60 62.70 53.07 61.93 779,871 +3.05(+5.18%)
May 29, 2008 58.87 59.01 57.86 58.88 209,807 +0.55(+0.94%)
May 28, 2008 57.37 58.53 57.21 58.33 400,953 +1.08(+1.89%)
May 27, 2008 55.74 57.27 55.72 57.25 179,553 +1.54(+2.76%)
May 26, 2008 56.11 56.17 54.95 55.71 0 +0.00(+0.00%)
May 23, 2008 56.11 56.17 54.95 55.71 204,855 -0.56(-1.00%)
May 22, 2008 56.48 56.85 55.38 56.27 345,298 -0.23(-0.41%)
May 21, 2008 58.43 58.43 56.12 56.50 245,814 -1.56(-2.69%)
May 20, 2008 58.32 58.37 57.50 58.06 137,714 -0.53(-0.90%)
May 19, 2008 58.73 58.99 58.30 58.59 216,850 +0.05(+0.09%)
May 16, 2008 58.56 59.07 58.01 58.54 200,377 +0.44(+0.76%)
May 15, 2008 57.66 58.31 57.18 58.10 152,654 +0.34(+0.59%)
May 14, 2008 58.21 59.27 57.65 57.76 249,294 -0.26(-0.45%)
May 13, 2008 56.99 58.09 56.90 58.02 210,351 +1.13(+1.99%)
May 12, 2008 56.33 57.00 55.45 56.89 130,034 +0.88(+1.57%)
May 09, 2008 55.13 56.13 54.83 56.01 69,997 +0.75(+1.36%)
May 08, 2008 55.11 55.35 54.72 55.26 151,820 +0.21(+0.38%)
May 07, 2008 56.30 56.37 54.94 55.05 224,622 -1.33(-2.36%)
May 06, 2008 56.55 56.92 56.01 56.38 218,030 -0.29(-0.51%)
May 05, 2008 55.65 56.85 55.65 56.67 203,278 +0.68(+1.21%)
May 02, 2008 57.14 57.14 55.48 55.99 153,155 -0.92(-1.62%)
May 01, 2008 55.38 56.97 55.38 56.91 351,862 +1.25(+2.25%)
Apr 30, 2008 54.15 56.50 54.15 55.66 400,153 +1.47(+2.71%)
Apr 29, 2008 54.49 54.66 54.10 54.19 348,700 -0.31(-0.57%)
Apr 28, 2008 52.88 54.73 52.68 54.50 487,550 +1.37(+2.58%)
Apr 25, 2008 52.77 53.34 52.17 53.13 136,061 +0.48(+0.91%)
Apr 24, 2008 52.51 52.65 52.28 52.65 288,312 +0.02(+0.04%)
Apr 23, 2008 52.88 53.12 52.20 52.63 163,762 +0.00(+0.00%)
Apr 22, 2008 54.00 54.00 52.03 52.63 170,443 -1.24(-2.30%)
Apr 21, 2008 53.98 54.09 53.24 53.87 143,288 -0.43(-0.79%)
Apr 18, 2008 54.30 54.51 54.05 54.30 258,875 +0.58(+1.08%)
Apr 17, 2008 53.81 54.24 52.25 53.72 631,345 -1.28(-2.33%)
Apr 16, 2008 54.31 55.00 54.07 55.00 362,829 +1.32(+2.46%)
Apr 15, 2008 55.10 55.17 53.46 53.68 383,074 -1.26(-2.29%)
Apr 14, 2008 55.14 55.47 54.87 54.94 378,960 -0.36(-0.65%)
Apr 11, 2008 55.75 55.78 54.95 55.30 385,020 -0.76(-1.36%)
Apr 10, 2008 55.35 56.09 54.65 56.06 383,300 +0.62(+1.12%)
Apr 09, 2008 54.05 55.45 53.91 55.44 400,732 +1.33(+2.46%)
Apr 08, 2008 53.60 54.11 53.32 54.11 243,200 +0.10(+0.19%)
Apr 07, 2008 54.44 54.62 53.90 54.01 217,600 -0.18(-0.33%)
Apr 04, 2008 53.73 55.00 53.06 54.19 535,169 +0.60(+1.12%)
Apr 03, 2008 51.78 53.59 51.69 53.59 663,329 +1.78(+3.44%)
Apr 02, 2008 51.92 52.20 51.74 51.81 245,110 +0.24(+0.47%)
Apr 01, 2008 51.04 51.91 51.01 51.57 505,786 +1.20(+2.38%)
Mar 31, 2008 51.00 51.00 49.75 50.37 584,047 -0.51(-1.00%)
Mar 28, 2008 50.89 52.00 50.68 50.88 329,052 -0.02(-0.04%)
Mar 27, 2008 51.81 51.96 50.88 50.90 333,338 -0.74(-1.43%)
Mar 26, 2008 51.65 51.92 50.96 51.64 400,420 -0.16(-0.31%)
Mar 25, 2008 51.88 52.10 51.58 51.80 427,100 -0.38(-0.73%)
Mar 24, 2008 51.64 52.18 51.00 52.18 288,400 +1.39(+2.74%)
Mar 21, 2008 52.01 52.01 50.31 50.79 545,700 +0.00(+0.00%)
Mar 20, 2008 52.01 52.01 50.31 50.79 545,700 -0.50(-0.97%)
Mar 19, 2008 51.70 53.15 51.29 51.29 415,000 -0.46(-0.89%)
Mar 18, 2008 52.35 52.90 50.70 51.75 432,800 +0.40(+0.78%)
Mar 17, 2008 50.96 52.01 50.65 51.35 409,258 -1.11(-2.12%)
Mar 14, 2008 53.55 53.74 52.39 52.46 621,517 -0.73(-1.37%)
Mar 13, 2008 52.10 53.81 51.70 53.19 502,898 +0.59(+1.12%)
Mar 12, 2008 52.97 53.25 52.44 52.60 350,642 -0.24(-0.45%)
Mar 11, 2008 53.34 53.34 51.98 52.84 381,525 +1.06(+2.05%)
Mar 10, 2008 52.00 52.37 51.64 51.78 308,600 -0.21(-0.40%)
Mar 07, 2008 51.89 52.96 51.63 51.99 274,350 -0.62(-1.18%)
Mar 06, 2008 52.57 53.43 52.10 52.61 328,725 -0.30(-0.57%)
Mar 05, 2008 52.39 53.41 52.15 52.91 246,335 +0.69(+1.32%)
Mar 04, 2008 51.78 52.67 51.32 52.22 389,288 +0.23(+0.44%)
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.