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 (%)
Jan 31, 2012 61.56 62.14 60.55 61.15 156,069 +0.02(+0.03%)
Jan 30, 2012 61.41 61.61 60.56 61.13 172,186 -1.01(-1.63%)
Jan 27, 2012 60.56 62.21 60.34 62.14 151,733 +1.15(+1.89%)
Jan 26, 2012 62.35 62.35 60.64 60.99 98,377 -0.86(-1.39%)
Jan 25, 2012 61.46 62.11 60.65 61.85 133,818 +0.24(+0.39%)
Jan 24, 2012 60.49 61.88 60.02 61.61 183,684 +0.56(+0.92%)
Jan 23, 2012 60.28 61.31 60.03 61.05 264,567 +0.66(+1.09%)
Jan 20, 2012 60.25 60.74 59.82 60.39 185,481 +0.06(+0.10%)
Jan 19, 2012 59.64 60.96 59.40 60.33 263,992 +1.12(+1.89%)
Jan 18, 2012 58.79 59.45 58.26 59.21 169,854 +0.34(+0.58%)
Jan 17, 2012 60.11 60.80 58.73 58.87 217,336 -0.62(-1.04%)
Jan 13, 2012 59.21 59.91 59.08 59.49 138,047 -0.45(-0.75%)
Jan 12, 2012 60.03 60.50 59.43 59.94 189,283 +0.03(+0.05%)
Jan 11, 2012 59.98 60.21 59.62 59.91 176,040 -0.43(-0.71%)
Jan 10, 2012 59.73 60.62 59.73 60.34 193,526 +1.51(+2.57%)
Jan 09, 2012 58.13 58.99 57.85 58.83 160,400 +0.85(+1.47%)
Jan 06, 2012 57.97 58.55 57.49 57.98 127,819 -0.02(-0.03%)
Jan 05, 2012 57.36 58.34 56.78 58.00 135,120 +0.29(+0.50%)
Jan 04, 2012 57.17 57.92 56.93 57.71 210,729 +1.74(+3.11%)
Dec 30, 2011 56.11 56.85 55.92 55.97 264,174 -0.14(-0.25%)
Dec 29, 2011 54.16 56.21 53.83 56.11 198,495 +2.11(+3.91%)
Dec 28, 2011 55.55 55.55 53.88 54.00 118,830 -1.63(-2.93%)
Dec 27, 2011 55.60 56.18 55.37 55.63 88,053 -0.34(-0.61%)
Dec 23, 2011 56.05 56.66 55.78 55.97 65,593 +1.09(+1.99%)
Dec 21, 2011 54.34 54.98 53.49 54.88 143,778 +0.23(+0.42%)
Dec 20, 2011 52.92 55.02 52.92 54.65 313,536 +2.89(+5.58%)
Dec 19, 2011 52.51 53.59 51.66 51.76 195,230 -0.79(-1.50%)
Dec 16, 2011 52.90 53.12 52.01 52.55 512,699 -0.24(-0.45%)
Dec 15, 2011 53.30 53.45 52.29 52.79 379,406 +0.23(+0.44%)
Dec 14, 2011 49.97 53.13 49.97 52.56 519,761 +1.18(+2.30%)
Dec 13, 2011 51.68 52.03 51.26 51.38 482,898 +0.25(+0.49%)
Dec 12, 2011 52.16 52.16 50.26 51.13 564,902 -1.53(-2.91%)
Dec 09, 2011 51.50 52.96 50.39 52.66 475,483 +1.58(+3.09%)
Dec 08, 2011 52.55 52.85 51.03 51.08 287,485 -2.07(-3.89%)
Dec 07, 2011 53.27 53.79 52.29 53.15 199,498 -0.57(-1.06%)
Dec 06, 2011 53.91 54.24 53.45 53.72 171,523 -0.14(-0.26%)
Dec 05, 2011 54.16 54.39 53.33 53.86 297,795 +0.57(+1.07%)
Dec 02, 2011 54.33 54.70 53.18 53.29 220,919 -0.24(-0.45%)
Dec 01, 2011 53.58 54.69 53.33 53.53 242,133 -0.34(-0.63%)
Nov 30, 2011 52.75 53.88 52.69 53.87 621,449 +3.25(+6.42%)
Nov 29, 2011 51.47 51.81 50.55 50.62 332,904 -0.58(-1.13%)
Nov 28, 2011 50.60 51.26 49.77 51.20 421,311 +2.54(+5.22%)
Nov 25, 2011 48.70 49.72 48.50 48.66 132,591 -0.46(-0.94%)
Nov 23, 2011 50.66 50.66 48.90 49.12 200,362 -2.24(-4.36%)
Nov 22, 2011 52.53 52.66 51.11 51.36 215,644 -1.59(-3.00%)
Nov 21, 2011 52.36 53.37 51.68 52.95 272,168 -0.48(-0.90%)
Nov 18, 2011 54.82 54.82 53.30 53.43 216,852 -1.28(-2.34%)
Nov 17, 2011 56.37 56.64 54.13 54.71 148,232 -1.99(-3.51%)
Nov 16, 2011 56.93 57.88 56.61 56.70 178,641 -0.96(-1.66%)
Nov 15, 2011 56.30 58.00 55.99 57.66 170,381 +1.06(+1.87%)
Nov 14, 2011 57.10 57.96 56.31 56.60 178,675 -0.89(-1.55%)
Nov 11, 2011 56.17 57.88 56.00 57.49 189,143 +2.17(+3.92%)
Nov 10, 2011 55.28 55.99 54.52 55.32 181,582 +0.96(+1.77%)
Nov 09, 2011 56.83 56.91 54.25 54.36 273,131 -4.27(-7.28%)
Nov 08, 2011 58.48 59.06 57.07 58.63 166,628 +0.51(+0.88%)
Nov 07, 2011 57.73 58.35 56.70 58.12 196,051 +0.51(+0.89%)
Nov 04, 2011 56.11 57.67 55.69 57.61 481,582 +0.80(+1.41%)
Nov 03, 2011 55.84 56.91 54.66 56.81 593,429 +1.85(+3.37%)
Nov 02, 2011 54.83 55.47 54.34 54.96 297,851 +1.27(+2.37%)
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.