Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
56.05
58.14
55.96
57.79
207,347
+1.35(+2.39%)
Oct 26, 2012
57.12
56.44
56.44
56.44
228,900
-0.75(-1.31%)
Oct 25, 2012
57.70
57.98
56.89
57.19
139,151
+0.03(+0.05%)
Oct 24, 2012
58.98
59.00
57.06
57.16
163,994
-1.57(-2.67%)
Oct 23, 2012
58.60
59.02
58.50
58.73
190,876
-0.20(-0.34%)
Oct 19, 2012
58.72
59.32
58.52
58.93
228,435
-0.12(-0.20%)
Oct 18, 2012
59.68
59.79
58.33
59.05
172,639
-0.82(-1.37%)
Oct 17, 2012
57.98
60.05
57.85
59.87
268,577
+1.88(+3.24%)
Oct 16, 2012
57.06
58.16
57.06
57.99
238,638
+1.31(+2.31%)
Oct 15, 2012
57.20
58.23
56.50
56.68
316,555
-0.05(-0.09%)
Oct 12, 2012
58.29
58.38
56.00
56.73
422,693
-1.49(-2.56%)
Oct 11, 2012
58.95
59.15
58.09
58.22
212,244
-0.18(-0.31%)
Oct 10, 2012
59.22
59.23
58.16
58.40
446,759
-0.72(-1.22%)
Oct 09, 2012
59.06
59.20
58.71
59.12
234,771
+0.01(+0.02%)
Oct 08, 2012
59.18
59.41
58.67
59.11
127,860
-0.38(-0.64%)
Oct 05, 2012
59.96
60.52
59.32
59.49
182,670
-0.40(-0.67%)
Oct 04, 2012
59.87
59.90
59.18
59.89
173,175
+0.39(+0.66%)
Oct 03, 2012
58.91
59.98
58.52
59.50
257,514
+0.76(+1.29%)
Oct 02, 2012
58.33
58.99
58.33
58.74
188,654
+0.41(+0.70%)
Oct 01, 2012
56.64
59.04
56.63
58.33
381,952
+2.19(+3.90%)
Sep 28, 2012
57.02
57.05
56.01
56.14
208,137
-1.32(-2.30%)
Sep 27, 2012
57.13
57.90
56.64
57.46
180,091
+0.82(+1.45%)
Sep 26, 2012
56.08
57.14
55.74
56.64
230,802
+0.88(+1.58%)
Sep 25, 2012
57.43
57.65
55.73
55.76
229,116
-1.48(-2.59%)
Sep 24, 2012
58.85
58.98
57.11
57.24
202,250
-1.99(-3.36%)
Sep 21, 2012
59.66
59.85
58.36
59.23
324,943
+0.25(+0.42%)
Sep 20, 2012
58.00
59.01
57.56
58.98
156,520
+0.51(+0.87%)
Sep 19, 2012
58.21
58.61
57.39
58.47
163,093
+0.20(+0.34%)
Sep 18, 2012
58.10
58.43
57.95
58.27
232,449
-0.08(-0.14%)
Sep 17, 2012
58.57
58.65
58.27
58.35
214,701
-0.60(-1.02%)
Sep 14, 2012
59.00
59.99
58.89
58.95
224,952
+0.31(+0.53%)
Sep 13, 2012
58.14
58.98
56.99
58.64
421,378
+0.69(+1.19%)
Sep 12, 2012
58.69
58.82
57.70
57.95
231,455
-0.45(-0.77%)
Sep 11, 2012
58.80
59.13
58.07
58.40
163,692
-0.40(-0.68%)
Sep 10, 2012
59.41
59.41
58.69
58.80
211,302
-0.78(-1.31%)
Sep 07, 2012
59.71
59.96
59.46
59.58
258,531
+0.18(+0.30%)
Sep 06, 2012
59.37
60.08
59.22
59.40
320,269
+0.66(+1.12%)
Sep 05, 2012
58.66
59.16
58.14
58.74
277,236
+0.34(+0.58%)
Sep 04, 2012
59.64
60.85
57.64
58.40
572,173
-1.40(-2.34%)
Aug 31, 2012
53.79
60.00
53.65
59.80
1,154,039
+6.86(+12.96%)
Aug 30, 2012
51.89
53.40
51.45
52.94
386,453
+0.93(+1.79%)
Aug 29, 2012
52.12
52.44
51.31
52.01
192,851
-0.10(-0.19%)
Aug 27, 2012
53.09
53.19
51.77
52.11
291,363
-0.74(-1.40%)
Aug 24, 2012
52.86
53.30
52.72
52.85
193,476
-0.15(-0.28%)
Aug 23, 2012
54.70
54.77
52.81
53.00
184,857
-1.63(-2.98%)
Aug 22, 2012
56.31
56.40
54.57
54.63
90,922
-1.92(-3.40%)
Aug 21, 2012
56.89
58.36
56.19
56.55
138,555
-0.03(-0.05%)
Aug 20, 2012
55.48
56.66
55.26
56.58
76,766
+1.08(+1.95%)
Aug 17, 2012
55.21
55.62
54.85
55.50
123,661
+0.52(+0.95%)
Aug 16, 2012
54.44
55.08
54.15
54.98
70,940
+0.38(+0.70%)
Aug 15, 2012
53.84
55.18
53.84
54.60
81,992
+0.60(+1.11%)
Aug 14, 2012
54.26
54.79
53.75
54.00
99,949
-0.11(-0.20%)
Aug 13, 2012
54.57
54.68
53.66
54.11
136,427
-0.47(-0.86%)
Aug 10, 2012
54.00
54.73
54.00
54.58
340,041
+0.37(+0.68%)
Aug 09, 2012
54.73
55.53
54.14
54.21
208,772
-0.71(-1.29%)
Aug 08, 2012
54.43
56.76
53.51
54.92
272,478
+0.83(+1.53%)
Aug 07, 2012
55.41
56.43
51.67
54.09
552,757
-3.57(-6.19%)
Aug 06, 2012
57.06
58.66
56.98
57.66
208,005
+0.69(+1.21%)
Aug 03, 2012
55.57
57.59
55.57
56.97
145,382
+2.03(+3.69%)
Aug 02, 2012
56.68
56.99
54.64
54.94
174,742
-2.09(-3.66%)
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
.