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, 2013 72.85 73.94 70.76 73.39 763,507 -0.31(-0.42%)
May 30, 2013 75.97 77.70 72.01 73.70 639,319 -1.96(-2.59%)
May 29, 2013 76.37 76.47 74.95 75.66 238,942 -1.07(-1.39%)
May 28, 2013 77.72 78.45 76.36 76.73 250,297 +0.15(+0.20%)
May 24, 2013 76.78 77.19 76.34 76.58 77,196 -0.57(-0.74%)
May 23, 2013 76.01 77.62 75.59 77.15 211,820 +0.62(+0.81%)
May 22, 2013 78.00 78.74 76.34 76.53 109,277 -1.50(-1.92%)
May 21, 2013 77.90 78.41 77.73 78.03 121,019 -0.15(-0.19%)
May 20, 2013 77.99 78.65 77.99 78.18 124,492 -0.27(-0.34%)
May 17, 2013 78.15 78.75 77.95 78.45 227,830 +0.41(+0.53%)
May 16, 2013 78.88 79.35 77.62 78.04 194,382 -1.04(-1.32%)
May 15, 2013 78.31 79.63 78.30 79.08 64,068 +1.62(+2.09%)
May 13, 2013 78.33 78.53 77.28 77.46 76,882 -0.82(-1.05%)
May 10, 2013 77.63 78.40 77.25 78.28 76,433 +0.88(+1.14%)
May 09, 2013 77.69 78.09 77.23 77.40 81,560 -0.35(-0.45%)
May 08, 2013 77.27 77.85 76.90 77.75 64,892 +0.23(+0.30%)
May 07, 2013 76.35 77.58 76.33 77.52 77,238 +1.19(+1.56%)
May 06, 2013 75.26 76.64 75.26 76.33 87,214 +1.19(+1.58%)
May 03, 2013 74.88 75.48 74.31 75.14 175,735 +0.83(+1.12%)
May 02, 2013 73.70 74.94 73.01 74.31 220,298 +0.83(+1.13%)
May 01, 2013 74.75 75.41 73.45 73.48 201,988 -1.56(-2.08%)
Apr 30, 2013 74.45 75.05 74.30 75.04 140,157 +0.74(+1.00%)
Apr 29, 2013 74.08 74.91 73.36 74.30 77,156 +0.44(+0.60%)
Apr 26, 2013 74.18 74.25 73.66 73.86 74,176 -0.39(-0.53%)
Apr 25, 2013 74.39 74.80 74.05 74.25 82,965 +0.09(+0.12%)
Apr 24, 2013 73.24 74.34 73.24 74.16 191,750 +1.10(+1.51%)
Apr 23, 2013 72.41 73.15 71.62 73.06 188,234 +1.40(+1.95%)
Apr 22, 2013 71.55 72.03 69.97 71.66 128,096 +0.27(+0.38%)
Apr 19, 2013 70.71 71.47 70.35 71.39 121,526 +0.74(+1.05%)
Apr 18, 2013 72.72 72.72 70.05 70.65 171,902 -1.81(-2.50%)
Apr 17, 2013 72.83 73.02 71.30 72.46 266,837 -1.20(-1.63%)
Apr 16, 2013 72.82 73.93 72.81 73.66 203,150 +1.41(+1.95%)
Apr 15, 2013 74.57 74.91 71.72 72.25 239,475 -2.72(-3.63%)
Apr 12, 2013 75.39 75.97 74.74 74.97 105,515 -0.85(-1.12%)
Apr 11, 2013 75.47 75.84 75.14 75.82 191,323 +0.20(+0.26%)
Apr 10, 2013 74.80 75.70 74.16 75.62 145,699 +1.10(+1.48%)
Apr 09, 2013 74.47 75.08 73.89 74.52 154,804 +0.14(+0.19%)
Apr 08, 2013 73.69 74.47 73.11 74.38 95,483 +0.85(+1.16%)
Apr 05, 2013 72.42 73.89 72.31 73.53 129,028 +0.05(+0.07%)
Apr 04, 2013 72.90 73.69 72.48 73.48 118,044 +0.68(+0.93%)
Apr 03, 2013 73.48 73.86 72.42 72.80 180,402 -0.46(-0.63%)
Apr 02, 2013 75.26 75.56 73.10 73.26 150,872 -1.73(-2.31%)
Apr 01, 2013 75.76 75.80 73.93 74.99 133,019 -0.71(-0.94%)
Mar 28, 2013 75.70 75.95 74.86 75.70 139,824 +0.18(+0.24%)
Mar 27, 2013 74.97 75.65 74.24 75.52 77,890 -0.01(-0.01%)
Mar 26, 2013 75.58 75.68 75.16 75.53 92,023 +0.37(+0.49%)
Mar 25, 2013 75.73 76.30 74.65 75.16 138,924 -0.32(-0.42%)
Mar 22, 2013 76.32 76.61 75.17 75.48 110,769 -0.59(-0.78%)
Mar 21, 2013 76.88 77.20 75.83 76.07 118,452 -1.33(-1.72%)
Mar 20, 2013 77.00 77.90 76.92 77.40 365,557 +0.81(+1.06%)
Mar 19, 2013 76.29 77.28 75.89 76.59 337,892 +0.32(+0.42%)
Mar 18, 2013 74.73 76.94 74.73 76.27 294,388 +0.40(+0.53%)
Mar 15, 2013 75.50 76.20 75.36 75.87 509,971 +0.72(+0.96%)
Mar 14, 2013 74.36 75.33 74.36 75.15 151,344 +0.79(+1.06%)
Mar 13, 2013 73.64 74.63 73.64 74.36 171,852 +0.75(+1.02%)
Mar 12, 2013 72.77 73.72 72.64 73.61 228,237 +0.87(+1.20%)
Mar 11, 2013 72.31 72.89 72.30 72.74 123,081 +0.16(+0.22%)
Mar 08, 2013 72.59 72.95 71.84 72.58 269,428 +0.57(+0.79%)
Mar 07, 2013 70.90 72.24 70.56 72.01 224,453 +1.04(+1.47%)
Mar 06, 2013 70.50 72.66 69.89 70.97 405,906 +0.56(+0.80%)
Mar 05, 2013 69.62 70.54 69.54 70.41 229,217 +1.35(+1.95%)
Mar 04, 2013 68.34 69.38 68.05 69.06 197,760 +0.41(+0.60%)
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.