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, 2013 66.52 67.05 65.93 66.39 113,555 -0.21(-0.32%)
Jan 30, 2013 67.42 67.87 66.31 66.60 150,152 -1.15(-1.70%)
Jan 29, 2013 67.72 68.00 67.15 67.75 108,757 -0.12(-0.18%)
Jan 28, 2013 67.79 68.37 67.64 67.87 157,309 +0.18(+0.27%)
Jan 25, 2013 68.58 68.68 67.30 67.69 219,513 -0.65(-0.95%)
Jan 24, 2013 68.76 68.89 68.02 68.34 145,556 -0.39(-0.57%)
Jan 23, 2013 68.53 69.16 68.07 68.73 303,822 +0.34(+0.50%)
Jan 22, 2013 67.83 68.61 67.49 68.39 342,787 +0.59(+0.87%)
Jan 18, 2013 66.98 68.24 66.97 67.80 343,731 +0.61(+0.91%)
Jan 17, 2013 66.50 67.40 66.34 67.19 197,479 +1.15(+1.74%)
Jan 16, 2013 65.57 66.40 65.33 66.04 304,411 +0.33(+0.50%)
Jan 15, 2013 65.01 65.88 65.00 65.71 224,946 +0.15(+0.23%)
Jan 14, 2013 65.90 66.35 65.19 65.56 120,915 -0.38(-0.58%)
Jan 11, 2013 65.49 66.31 65.33 65.94 124,474 +0.04(+0.06%)
Jan 10, 2013 67.09 67.09 65.40 65.90 93,259 -0.65(-0.98%)
Jan 09, 2013 65.73 66.98 65.69 66.55 164,451 +1.03(+1.57%)
Jan 08, 2013 65.17 66.06 65.12 65.52 154,321 +0.09(+0.14%)
Jan 07, 2013 65.21 65.61 64.89 65.43 124,470 -0.30(-0.46%)
Jan 04, 2013 65.77 66.00 65.34 65.73 142,904 +0.30(+0.46%)
Jan 03, 2013 65.90 65.90 64.74 65.43 202,685 -0.43(-0.65%)
Jan 02, 2013 65.26 65.99 64.75 65.86 228,908 +2.25(+3.54%)
Dec 31, 2012 62.50 64.20 61.87 63.61 147,681 +1.00(+1.60%)
Dec 28, 2012 63.75 64.12 62.60 62.61 75,283 -1.20(-1.88%)
Dec 27, 2012 63.23 63.92 62.90 63.81 108,852 +0.54(+0.85%)
Dec 26, 2012 63.88 64.12 63.11 63.27 103,068 -0.64(-1.00%)
Dec 24, 2012 64.25 64.32 63.63 63.91 60,416 -0.41(-0.64%)
Dec 21, 2012 63.85 64.45 62.95 64.32 470,610 -0.15(-0.23%)
Dec 20, 2012 64.39 64.67 63.85 64.47 144,866 +0.07(+0.11%)
Dec 19, 2012 63.79 64.60 63.46 64.40 221,665 +0.25(+0.39%)
Dec 18, 2012 63.89 64.24 63.40 64.15 231,946 +0.70(+1.10%)
Dec 17, 2012 64.19 64.68 62.90 63.45 263,117 -0.91(-1.41%)
Dec 14, 2012 63.17 65.30 63.17 64.36 322,506 +1.23(+1.95%)
Dec 13, 2012 64.00 64.52 62.87 63.13 159,524 -0.98(-1.53%)
Dec 12, 2012 65.99 66.30 64.09 64.11 332,315 -1.64(-2.49%)
Dec 11, 2012 64.81 65.77 64.65 65.75 298,389 +1.14(+1.76%)
Dec 10, 2012 62.97 64.79 62.80 64.61 227,892 +1.73(+2.75%)
Dec 07, 2012 62.31 63.57 61.02 62.88 892,233 +2.23(+3.68%)
Dec 06, 2012 59.24 61.08 58.11 60.65 598,159 +1.18(+1.98%)
Dec 05, 2012 58.23 59.70 57.56 59.47 198,800 +1.67(+2.89%)
Dec 04, 2012 58.87 59.06 57.40 57.80 681,233 -3.34(-5.46%)
Nov 30, 2012 61.62 61.82 61.08 61.14 191,167 -0.17(-0.28%)
Nov 29, 2012 61.59 61.94 60.96 61.31 122,336 +0.34(+0.56%)
Nov 28, 2012 60.05 61.09 59.47 60.97 142,953 +0.46(+0.76%)
Nov 27, 2012 60.05 61.16 59.99 60.51 185,454 -0.29(-0.48%)
Nov 26, 2012 59.61 60.95 59.25 60.80 231,095 +0.73(+1.22%)
Nov 23, 2012 59.46 60.15 59.04 60.07 82,676 +0.84(+1.42%)
Nov 21, 2012 58.68 59.37 58.43 59.23 126,131 +0.63(+1.08%)
Nov 20, 2012 57.75 58.77 57.19 58.60 124,372 +0.56(+0.96%)
Nov 19, 2012 56.32 58.04 56.23 58.04 169,221 +2.49(+4.48%)
Nov 16, 2012 55.22 55.77 54.77 55.55 177,159 +0.13(+0.23%)
Nov 15, 2012 56.23 56.63 55.28 55.42 158,130 -0.94(-1.67%)
Nov 14, 2012 56.99 57.27 56.15 56.36 223,071 -0.63(-1.11%)
Nov 13, 2012 56.80 57.40 56.36 56.99 258,588 -0.33(-0.58%)
Nov 12, 2012 58.17 58.62 56.86 57.32 255,488 -0.54(-0.93%)
Nov 09, 2012 56.93 58.96 56.92 57.86 271,151 +0.47(+0.82%)
Nov 08, 2012 57.82 58.46 56.84 57.39 271,288 -0.50(-0.86%)
Nov 07, 2012 58.68 59.94 57.86 57.89 477,450 -1.47(-2.48%)
Nov 06, 2012 58.04 59.98 58.04 59.36 221,948 +0.95(+1.63%)
Nov 05, 2012 57.08 58.67 55.94 58.41 150,363 +1.03(+1.80%)
Nov 02, 2012 58.49 59.21 57.38 57.38 192,277 -1.17(-2.00%)
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.