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 31, 2007 44.36 45.50 44.09 45.50 291,100 +1.24(+2.80%)
May 30, 2007 43.70 44.50 43.48 44.26 149,700 +0.31(+0.71%)
May 29, 2007 43.70 43.99 43.44 43.95 194,700 +0.49(+1.13%)
May 25, 2007 42.58 43.63 42.57 43.46 223,300 +1.13(+2.67%)
May 24, 2007 42.80 43.10 42.17 42.33 126,500 -0.40(-0.94%)
May 23, 2007 42.86 43.04 42.56 42.73 228,200 +0.11(+0.26%)
May 22, 2007 42.94 43.02 42.19 42.62 216,800 -0.32(-0.75%)
May 21, 2007 42.98 43.30 42.19 42.94 218,000 -0.27(-0.62%)
May 18, 2007 43.14 43.73 42.70 43.21 129,100 +0.09(+0.21%)
May 17, 2007 42.90 43.30 42.50 43.12 290,500 +0.32(+0.75%)
May 16, 2007 42.74 42.83 42.05 42.80 93,900 +0.28(+0.66%)
May 15, 2007 43.18 43.89 42.40 42.52 262,700 -0.60(-1.39%)
May 14, 2007 43.07 43.35 42.60 43.12 291,200 +0.15(+0.35%)
May 11, 2007 42.52 43.03 42.52 42.97 111,700 +0.62(+1.46%)
May 10, 2007 42.90 42.90 42.03 42.35 220,500 -0.85(-1.97%)
May 09, 2007 42.92 43.37 42.71 43.20 120,800 +0.17(+0.40%)
May 08, 2007 43.00 43.35 42.77 43.03 172,800 -0.12(-0.28%)
May 07, 2007 43.09 43.48 42.99 43.15 198,000 +0.11(+0.26%)
May 04, 2007 42.75 43.04 42.46 43.04 88,000 +0.44(+1.03%)
May 03, 2007 43.00 43.08 42.51 42.60 89,700 -0.34(-0.79%)
May 02, 2007 42.05 43.38 41.97 42.94 151,400 +0.97(+2.31%)
May 01, 2007 41.83 42.36 41.76 41.97 185,800 +0.24(+0.58%)
Apr 30, 2007 42.37 42.51 41.73 41.73 219,600 -0.49(-1.16%)
Apr 27, 2007 42.26 42.73 42.18 42.22 209,800 -0.09(-0.21%)
Apr 26, 2007 42.86 42.86 42.00 42.31 179,800 -0.56(-1.31%)
Apr 25, 2007 42.30 43.07 42.21 42.87 301,100 +0.71(+1.68%)
Apr 24, 2007 42.30 42.35 41.87 42.16 114,900 -0.07(-0.17%)
Apr 23, 2007 42.20 42.35 42.03 42.23 74,500 -0.05(-0.12%)
Apr 20, 2007 41.80 42.55 41.80 42.28 160,900 +1.04(+2.52%)
Apr 19, 2007 41.15 41.35 40.90 41.24 151,500 -0.12(-0.29%)
Apr 18, 2007 41.21 41.52 41.12 41.36 149,500 +0.09(+0.22%)
Apr 17, 2007 41.24 41.45 41.01 41.27 262,700 +0.02(+0.05%)
Apr 16, 2007 41.04 41.50 40.95 41.25 160,900 +0.38(+0.93%)
Apr 13, 2007 40.75 40.87 40.39 40.87 77,000 +0.06(+0.15%)
Apr 12, 2007 40.65 40.85 40.10 40.81 217,600 -0.05(-0.12%)
Apr 11, 2007 41.40 41.50 40.52 40.86 409,300 -0.44(-1.07%)
Apr 10, 2007 41.18 41.62 41.06 41.30 94,700 +0.08(+0.19%)
Apr 09, 2007 41.28 41.38 41.07 41.22 99,900 -0.08(-0.19%)
Apr 05, 2007 41.68 41.68 41.19 41.30 73,400 -0.35(-0.84%)
Apr 04, 2007 41.82 41.92 41.17 41.65 157,300 -0.10(-0.24%)
Apr 03, 2007 41.41 41.98 41.05 41.75 234,000 +0.43(+1.04%)
Apr 02, 2007 40.24 41.32 40.24 41.32 128,600 +0.25(+0.61%)
Mar 30, 2007 40.78 41.32 40.48 41.07 164,500 +0.32(+0.79%)
Mar 29, 2007 40.75 40.75 40.20 40.75 102,400 +0.21(+0.52%)
Mar 28, 2007 41.00 41.07 40.20 40.54 276,700 -0.61(-1.48%)
Mar 27, 2007 41.24 41.24 40.75 41.15 131,000 -0.24(-0.58%)
Mar 26, 2007 41.82 41.85 40.88 41.39 134,500 -0.35(-0.84%)
Mar 23, 2007 41.46 41.80 41.20 41.74 138,700 +0.45(+1.09%)
Mar 22, 2007 41.14 41.46 41.00 41.29 134,300 +0.25(+0.61%)
Mar 21, 2007 40.55 41.11 40.17 41.04 212,000 +0.63(+1.56%)
Mar 20, 2007 39.71 40.42 39.42 40.41 171,100 +0.61(+1.53%)
Mar 19, 2007 39.55 40.01 39.43 39.80 129,900 +0.44(+1.12%)
Mar 16, 2007 39.52 40.01 39.22 39.36 262,200 -0.15(-0.38%)
Mar 15, 2007 39.30 39.64 39.02 39.51 160,500 +0.31(+0.79%)
Mar 14, 2007 38.85 39.36 38.42 39.20 201,000 +0.32(+0.82%)
Mar 13, 2007 39.75 39.80 38.81 38.88 179,700 -0.87(-2.19%)
Mar 12, 2007 39.57 39.82 39.41 39.75 269,700 +0.06(+0.15%)
Mar 09, 2007 39.45 39.88 39.06 39.69 332,700 +0.54(+1.38%)
Mar 08, 2007 39.40 39.64 39.02 39.15 337,600 +0.00(+0.00%)
Mar 07, 2007 39.50 39.78 39.08 39.15 303,100 -0.45(-1.14%)
Mar 06, 2007 40.05 40.25 38.60 39.60 563,000 -0.25(-0.63%)
Mar 05, 2007 40.76 40.95 39.26 39.85 526,500 -0.91(-2.23%)
Mar 02, 2007 40.55 41.09 40.02 40.76 472,700 -0.03(-0.07%)
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.