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 (%)
Feb 28, 2006
42.24
42.51
41.54
41.64
240,800
-0.60(-1.42%)
Feb 27, 2006
40.95
42.59
40.95
42.24
235,600
+1.98(+4.92%)
Feb 24, 2006
40.05
42.40
40.05
40.26
379,000
-2.88(-6.68%)
Feb 23, 2006
43.20
43.98
43.00
43.14
102,800
-0.29(-0.67%)
Feb 22, 2006
43.08
44.00
42.92
43.43
121,000
+0.27(+0.63%)
Feb 21, 2006
42.81
43.61
42.55
43.16
161,400
-0.19(-0.44%)
Feb 17, 2006
42.59
43.75
41.53
43.35
202,900
+0.87(+2.05%)
Feb 16, 2006
42.02
42.50
42.02
42.48
134,800
+0.48(+1.14%)
Feb 15, 2006
41.45
42.18
41.20
42.00
104,700
+0.50(+1.20%)
Feb 14, 2006
41.30
41.52
41.06
41.50
154,800
+0.25(+0.61%)
Feb 13, 2006
41.33
41.34
40.85
41.25
70,200
-0.15(-0.36%)
Feb 10, 2006
40.80
41.50
39.94
41.40
169,100
+0.47(+1.15%)
Feb 09, 2006
41.49
41.51
40.88
40.93
138,600
-0.56(-1.35%)
Feb 08, 2006
41.73
41.73
41.00
41.49
102,100
-0.14(-0.34%)
Feb 07, 2006
42.57
42.79
41.61
41.63
118,900
-0.94(-2.21%)
Feb 06, 2006
42.35
42.57
41.55
42.57
114,500
+0.17(+0.40%)
Feb 03, 2006
42.34
42.45
41.77
42.40
123,300
-0.09(-0.21%)
Feb 02, 2006
41.85
42.78
41.75
42.49
177,200
+0.61(+1.46%)
Feb 01, 2006
41.37
42.21
41.09
41.88
146,300
+0.51(+1.23%)
Jan 31, 2006
40.94
41.79
40.65
41.37
190,100
+0.28(+0.68%)
Jan 30, 2006
40.75
41.25
40.75
41.09
208,100
+0.36(+0.88%)
Jan 27, 2006
40.55
40.89
40.41
40.73
156,500
+0.18(+0.44%)
Jan 26, 2006
40.61
41.00
40.14
40.55
260,900
+0.01(+0.02%)
Jan 25, 2006
40.60
40.62
40.25
40.54
99,200
-0.07(-0.17%)
Jan 24, 2006
39.86
40.62
39.73
40.61
87,400
+0.78(+1.96%)
Jan 23, 2006
39.10
39.89
39.09
39.83
143,700
+0.62(+1.58%)
Jan 20, 2006
40.20
40.20
39.16
39.21
129,100
-0.74(-1.85%)
Jan 19, 2006
39.45
40.40
39.24
39.95
172,900
+0.57(+1.45%)
Jan 18, 2006
39.05
39.44
38.78
39.38
135,800
+0.53(+1.36%)
Jan 17, 2006
39.10
39.15
38.49
38.85
206,900
-0.31(-0.79%)
Jan 13, 2006
38.50
39.16
38.47
39.16
144,500
+0.48(+1.24%)
Jan 12, 2006
39.09
39.19
38.45
38.68
99,700
-0.32(-0.82%)
Jan 11, 2006
38.66
39.13
38.40
39.00
121,400
+0.20(+0.52%)
Jan 10, 2006
38.27
38.99
38.04
38.80
255,200
+0.53(+1.38%)
Jan 09, 2006
38.23
38.45
38.14
38.27
237,000
-0.08(-0.21%)
Jan 06, 2006
38.40
38.55
38.21
38.35
126,000
+0.05(+0.13%)
Jan 05, 2006
38.40
38.57
38.14
38.30
121,200
-0.05(-0.13%)
Jan 04, 2006
37.55
38.37
37.36
38.35
150,100
+0.75(+1.99%)
Jan 03, 2006
37.35
37.75
36.36
37.60
179,100
+0.41(+1.10%)
Dec 30, 2005
37.55
37.55
37.11
37.19
146,900
-0.53(-1.41%)
Dec 29, 2005
37.35
37.90
37.30
37.72
193,000
+0.29(+0.77%)
Dec 28, 2005
37.00
37.68
36.87
37.43
108,600
+0.26(+0.70%)
Dec 27, 2005
37.50
38.04
37.00
37.17
127,800
-0.29(-0.77%)
Dec 23, 2005
37.10
37.56
37.04
37.46
114,100
+0.59(+1.60%)
Dec 22, 2005
36.35
37.03
36.07
36.87
335,700
+0.70(+1.94%)
Dec 21, 2005
35.81
36.42
35.55
36.17
341,300
+0.29(+0.81%)
Dec 20, 2005
36.05
36.43
35.79
35.88
206,500
-0.24(-0.66%)
Dec 19, 2005
36.35
36.35
35.80
36.12
291,700
-0.43(-1.18%)
Dec 16, 2005
37.50
37.50
36.55
36.55
384,300
+0.00(+0.00%)
Dec 15, 2005
36.86
36.97
36.23
36.55
307,100
-0.45(-1.22%)
Dec 14, 2005
37.20
37.28
36.87
37.00
271,200
-0.34(-0.91%)
Dec 13, 2005
37.24
37.73
37.01
37.34
254,500
+0.03(+0.08%)
Dec 12, 2005
36.31
37.75
36.30
37.31
408,500
+1.21(+3.35%)
Dec 09, 2005
36.25
36.99
35.55
36.10
1,602,000
-2.88(-7.39%)
Dec 08, 2005
38.75
39.52
38.56
38.98
232,900
+0.29(+0.75%)
Dec 07, 2005
39.50
39.93
38.69
38.69
258,500
-1.36(-3.40%)
Dec 06, 2005
41.26
41.87
40.00
40.05
265,600
-1.21(-2.93%)
Dec 05, 2005
41.45
41.78
41.18
41.26
330,900
-0.29(-0.70%)
Dec 02, 2005
42.15
42.28
40.99
41.55
153,500
-0.50(-1.19%)
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
.