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 29, 2008
51.50
53.50
50.18
52.40
755,584
+4.26(+8.85%)
Feb 28, 2008
47.69
48.56
47.27
48.14
214,700
+0.37(+0.77%)
Feb 27, 2008
47.54
48.48
47.32
47.77
229,800
-0.04(-0.08%)
Feb 26, 2008
46.91
48.32
46.91
47.81
179,580
+0.62(+1.31%)
Feb 25, 2008
45.09
47.46
45.01
47.19
262,800
+2.02(+4.47%)
Feb 22, 2008
45.70
45.87
44.67
45.17
196,448
-0.66(-1.44%)
Feb 21, 2008
47.01
47.60
45.63
45.83
171,500
-0.94(-2.01%)
Feb 20, 2008
46.33
46.82
45.61
46.77
193,500
+0.21(+0.45%)
Feb 19, 2008
46.88
47.15
46.22
46.56
172,100
+0.14(+0.30%)
Feb 18, 2008
46.48
46.72
45.98
46.42
0
+0.00(+0.00%)
Feb 15, 2008
46.48
46.72
45.98
46.42
219,100
-0.41(-0.88%)
Feb 14, 2008
48.06
48.10
46.69
46.83
219,200
-1.22(-2.54%)
Feb 13, 2008
47.35
48.16
47.29
48.05
156,950
+1.18(+2.52%)
Feb 12, 2008
46.17
47.20
45.62
46.87
197,560
+0.85(+1.85%)
Feb 11, 2008
45.32
46.18
44.58
46.02
171,309
+0.52(+1.14%)
Feb 08, 2008
45.49
45.74
44.69
45.50
186,150
-0.01(-0.02%)
Feb 07, 2008
45.46
46.04
44.98
45.51
167,100
-0.13(-0.28%)
Feb 06, 2008
46.83
46.83
45.51
45.64
159,400
-0.73(-1.57%)
Feb 05, 2008
45.77
46.75
45.43
46.37
269,500
-0.17(-0.37%)
Feb 04, 2008
47.00
47.13
46.02
46.54
221,315
-0.68(-1.44%)
Feb 01, 2008
46.80
47.57
46.28
47.22
151,580
+0.72(+1.55%)
Jan 31, 2008
44.00
47.00
43.95
46.50
249,700
+1.69(+3.77%)
Jan 30, 2008
44.90
46.24
44.76
44.81
197,400
-0.22(-0.49%)
Jan 29, 2008
44.96
45.25
44.36
45.03
189,710
+0.43(+0.96%)
Jan 28, 2008
43.59
44.60
43.16
44.60
291,928
+0.61(+1.39%)
Jan 25, 2008
45.35
45.63
43.95
43.99
263,500
-0.79(-1.76%)
Jan 24, 2008
43.58
45.34
43.32
44.78
879,408
+1.34(+3.08%)
Jan 23, 2008
42.74
43.88
42.68
43.44
420,400
-0.46(-1.05%)
Jan 22, 2008
43.71
44.75
43.65
43.90
298,500
-1.30(-2.88%)
Jan 21, 2008
44.91
46.04
44.51
45.20
0
+0.00(+0.00%)
Jan 18, 2008
44.91
46.04
44.51
45.20
320,694
-0.20(-0.44%)
Jan 17, 2008
47.16
47.27
45.24
45.40
227,000
-1.69(-3.59%)
Jan 16, 2008
46.21
47.84
46.21
47.09
278,639
+0.66(+1.42%)
Jan 15, 2008
46.71
47.01
46.26
46.43
261,600
-0.62(-1.32%)
Jan 14, 2008
46.36
47.27
45.83
47.05
247,600
+0.94(+2.04%)
Jan 11, 2008
47.26
47.57
46.10
46.11
179,800
-1.63(-3.41%)
Jan 10, 2008
46.53
48.23
46.14
47.74
234,300
+0.74(+1.57%)
Jan 09, 2008
46.17
47.00
45.41
47.00
326,900
+0.56(+1.21%)
Jan 08, 2008
49.11
49.11
46.43
46.44
429,300
-2.55(-5.21%)
Jan 07, 2008
50.10
50.11
48.69
48.99
358,300
-0.92(-1.84%)
Jan 04, 2008
50.83
50.83
49.76
49.91
289,800
-1.50(-2.92%)
Jan 03, 2008
50.30
51.41
50.30
51.41
304,715
+1.02(+2.02%)
Jan 02, 2008
51.46
51.55
49.79
50.39
197,980
-1.36(-2.63%)
Jan 01, 2008
51.58
52.09
50.88
51.75
0
+0.00(+0.00%)
Dec 31, 2007
51.58
52.09
50.88
51.75
203,600
-0.18(-0.35%)
Dec 28, 2007
51.50
52.32
51.42
51.93
233,400
+0.80(+1.56%)
Dec 27, 2007
52.27
52.34
51.04
51.13
159,100
-1.20(-2.29%)
Dec 26, 2007
52.20
52.60
52.05
52.33
189,300
-0.01(-0.02%)
Dec 24, 2007
52.54
52.69
52.34
52.34
115,600
-0.16(-0.30%)
Dec 21, 2007
51.84
52.55
51.64
52.50
352,200
+1.50(+2.94%)
Dec 20, 2007
50.50
51.04
50.05
51.00
196,100
+0.96(+1.92%)
Dec 19, 2007
50.01
50.31
49.72
50.04
359,700
-0.48(-0.95%)
Dec 18, 2007
50.91
50.95
49.82
50.52
381,700
+0.44(+0.88%)
Dec 17, 2007
50.03
50.64
49.88
50.08
293,900
-0.20(-0.40%)
Dec 14, 2007
50.62
51.02
50.12
50.28
199,730
-0.29(-0.57%)
Dec 13, 2007
49.80
50.84
49.38
50.57
394,900
+0.17(+0.34%)
Dec 12, 2007
51.67
51.90
50.10
50.40
315,200
-0.74(-1.45%)
Dec 11, 2007
51.75
51.98
50.92
51.14
442,824
-0.46(-0.89%)
Dec 10, 2007
50.29
51.67
50.10
51.60
502,750
+1.53(+3.06%)
Dec 07, 2007
52.40
52.60
48.80
50.07
1,280,200
-2.93(-5.53%)
Dec 06, 2007
52.03
53.27
52.03
53.00
541,700
+0.68(+1.30%)
Dec 05, 2007
53.00
53.08
51.90
52.32
247,900
+0.37(+0.71%)
Dec 04, 2007
51.48
52.45
51.19
51.95
193,690
+0.10(+0.19%)
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
.