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 (%)
Dec 31, 2010 68.28 68.93 68.06 68.59 128,704 +0.27(+0.40%)
Dec 30, 2010 68.26 68.61 67.82 68.32 94,183 -0.03(-0.04%)
Dec 29, 2010 68.63 68.72 67.88 68.35 66,800 -0.07(-0.10%)
Dec 28, 2010 67.92 68.64 67.56 68.42 88,899 +0.68(+1.00%)
Dec 27, 2010 67.57 68.04 66.60 67.74 50,662 -0.17(-0.25%)
Dec 23, 2010 67.88 68.23 67.52 67.91 46,726 -0.03(-0.04%)
Dec 22, 2010 67.38 68.18 67.38 67.94 72,016 +0.51(+0.76%)
Dec 21, 2010 67.20 67.87 66.84 67.43 130,041 +0.58(+0.87%)
Dec 20, 2010 67.52 67.88 66.67 66.85 159,937 -0.49(-0.73%)
Dec 17, 2010 67.87 67.87 66.55 67.34 231,696 -0.50(-0.74%)
Dec 16, 2010 67.10 68.00 66.60 67.84 130,735 +0.76(+1.13%)
Dec 15, 2010 66.85 68.30 66.66 67.08 136,566 +0.21(+0.31%)
Dec 14, 2010 66.95 67.39 66.40 66.87 200,933 -0.03(-0.04%)
Dec 13, 2010 69.38 69.68 66.50 66.90 319,862 -2.63(-3.78%)
Dec 10, 2010 68.52 71.30 66.18 69.53 664,763 +4.97(+7.70%)
Dec 09, 2010 65.30 65.30 63.94 64.56 200,679 -0.24(-0.37%)
Dec 08, 2010 64.36 65.41 64.12 64.80 105,876 +0.65(+1.01%)
Dec 07, 2010 65.17 65.29 64.03 64.15 207,064 -0.46(-0.71%)
Dec 06, 2010 63.87 64.86 63.64 64.61 160,039 +0.75(+1.17%)
Dec 03, 2010 62.08 64.16 62.06 63.86 206,175 +1.37(+2.19%)
Dec 02, 2010 61.52 62.52 61.00 62.49 181,797 +0.89(+1.44%)
Dec 01, 2010 60.44 61.64 60.00 61.60 211,772 +2.72(+4.62%)
Nov 30, 2010 58.12 59.16 57.66 58.88 268,109 +0.16(+0.27%)
Nov 29, 2010 59.45 59.45 57.77 58.72 76,631 -1.11(-1.86%)
Nov 26, 2010 59.14 60.08 58.94 59.83 33,935 +0.23(+0.39%)
Nov 24, 2010 58.20 59.60 59.60 59.60 176,054 +1.87(+3.24%)
Nov 23, 2010 56.90 57.78 56.85 57.73 57,108 -0.12(-0.21%)
Nov 22, 2010 58.30 58.61 56.85 57.85 53,810 -0.84(-1.43%)
Nov 19, 2010 57.57 59.07 57.33 58.69 130,831 +0.91(+1.57%)
Nov 18, 2010 57.90 58.13 57.37 57.78 105,401 +0.70(+1.23%)
Nov 17, 2010 57.13 57.36 56.74 57.08 67,897 +0.10(+0.18%)
Nov 16, 2010 58.02 58.36 56.61 56.98 159,481 -1.68(-2.86%)
Nov 15, 2010 59.24 59.36 58.57 58.66 113,770 -0.27(-0.46%)
Nov 12, 2010 59.13 59.25 58.73 58.93 202,510 -0.70(-1.17%)
Nov 11, 2010 60.49 60.49 59.52 59.63 147,652 -1.66(-2.71%)
Nov 10, 2010 61.71 61.73 61.04 61.29 101,247 -0.60(-0.97%)
Nov 09, 2010 63.06 63.16 61.51 61.89 86,325 -0.97(-1.54%)
Nov 08, 2010 63.18 63.72 62.61 62.86 39,660 -0.47(-0.74%)
Nov 05, 2010 63.88 64.19 63.08 63.33 69,214 -0.43(-0.67%)
Nov 04, 2010 62.78 63.88 62.56 63.76 111,627 +1.89(+3.05%)
Nov 03, 2010 61.91 62.32 61.20 61.87 57,640 -0.01(-0.02%)
Nov 02, 2010 61.02 62.00 61.02 61.88 73,372 +1.55(+2.57%)
Nov 01, 2010 60.56 61.49 59.97 60.33 116,590 -0.11(-0.18%)
Oct 29, 2010 59.85 60.65 59.67 60.44 73,140 +0.43(+0.72%)
Oct 28, 2010 60.00 60.47 59.32 60.01 108,930 +0.46(+0.77%)
Oct 27, 2010 59.78 59.78 58.46 59.55 100,247 -0.86(-1.42%)
Oct 25, 2010 60.49 60.68 60.16 60.41 100,480 +0.42(+0.70%)
Oct 22, 2010 60.00 60.30 59.86 59.99 97,408 +0.24(+0.40%)
Oct 21, 2010 59.46 60.25 58.79 59.75 151,889 +0.42(+0.71%)
Oct 20, 2010 58.38 59.69 58.23 59.33 113,583 +1.33(+2.29%)
Oct 19, 2010 58.02 58.29 57.43 58.00 202,317 -1.06(-1.79%)
Oct 18, 2010 58.27 59.16 57.85 59.06 109,518 +0.86(+1.48%)
Oct 15, 2010 60.04 60.49 58.00 58.20 186,556 -1.23(-2.07%)
Oct 14, 2010 59.55 59.61 58.57 59.43 130,108 -0.02(-0.03%)
Oct 13, 2010 59.00 59.98 58.60 59.45 136,217 +0.85(+1.45%)
Oct 12, 2010 58.77 59.01 57.79 58.60 77,779 -0.17(-0.29%)
Oct 11, 2010 59.22 59.24 58.05 58.77 170,041 -0.47(-0.79%)
Oct 08, 2010 59.24 59.91 57.53 59.24 285,891 -0.19(-0.32%)
Oct 07, 2010 57.47 59.49 57.27 59.43 590 +2.40(+4.21%)
Oct 06, 2010 57.39 57.49 56.80 57.03 165,662 -0.39(-0.68%)
Oct 05, 2010 56.10 57.54 55.79 57.42 190,646 +1.99(+3.59%)
Oct 04, 2010 57.18 57.50 55.34 55.43 133,646 -2.08(-3.62%)
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.