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 (%)
Mar 31, 2010
50.60
50.60
49.42
49.43
371,662
-1.20(-2.37%)
Mar 30, 2010
50.56
50.86
50.02
50.63
272,478
+0.34(+0.68%)
Mar 29, 2010
50.18
50.90
49.91
50.29
368,217
+0.60(+1.21%)
Mar 26, 2010
49.55
50.13
49.52
49.69
251,587
+0.14(+0.28%)
Mar 25, 2010
49.60
50.50
49.41
49.55
295,366
+0.10(+0.20%)
Mar 24, 2010
49.40
49.75
49.32
49.45
189,347
-0.20(-0.40%)
Mar 23, 2010
49.45
49.73
48.95
49.65
166,779
+0.31(+0.63%)
Mar 22, 2010
48.46
49.48
48.34
49.34
226,092
+0.68(+1.40%)
Mar 19, 2010
48.49
48.97
48.25
48.66
439,897
+0.15(+0.31%)
Mar 18, 2010
48.93
49.06
48.34
48.51
207,999
-0.24(-0.49%)
Mar 17, 2010
48.31
49.13
48.16
48.75
261,153
+0.36(+0.74%)
Mar 16, 2010
47.97
48.43
47.86
48.39
229,388
+0.40(+0.83%)
Mar 15, 2010
47.56
48.00
47.41
47.99
266,238
+0.09(+0.19%)
Mar 12, 2010
48.00
48.00
46.99
47.90
276,076
+0.00(+0.00%)
Mar 11, 2010
47.82
47.97
47.13
47.90
455,414
-0.05(-0.10%)
Mar 10, 2010
47.90
48.58
47.71
47.95
332,355
+0.11(+0.23%)
Mar 09, 2010
46.77
48.00
46.77
47.84
285,488
+0.79(+1.68%)
Mar 08, 2010
47.16
47.31
46.43
47.05
316,725
+0.01(+0.02%)
Mar 05, 2010
45.90
47.08
45.88
47.04
506,055
+1.31(+2.86%)
Mar 04, 2010
45.03
45.88
45.03
45.73
399,855
+1.01(+2.26%)
Mar 03, 2010
44.59
45.39
44.59
44.72
414,306
+0.38(+0.85%)
Mar 02, 2010
43.29
44.60
43.06
44.34
421,719
+1.10(+2.55%)
Mar 01, 2010
41.23
43.88
41.00
43.24
432,914
+2.09(+5.08%)
Feb 26, 2010
41.43
41.47
40.62
41.15
453,775
-0.38(-0.92%)
Feb 25, 2010
40.73
41.56
40.48
41.53
375,441
+0.12(+0.29%)
Feb 24, 2010
42.01
42.54
41.16
41.41
324,986
-0.61(-1.45%)
Feb 23, 2010
42.97
42.99
41.87
42.02
156,122
-0.99(-2.30%)
Feb 22, 2010
42.59
43.43
42.41
43.01
327,320
+0.48(+1.13%)
Feb 19, 2010
41.86
42.67
41.78
42.53
299,667
+0.76(+1.82%)
Feb 18, 2010
41.30
41.81
41.27
41.77
163,339
+0.32(+0.77%)
Feb 17, 2010
40.57
41.50
40.46
41.45
245,442
+1.11(+2.75%)
Feb 16, 2010
40.13
40.34
39.72
40.34
126,015
+0.46(+1.15%)
Feb 12, 2010
39.50
39.88
39.88
39.88
198,600
+0.08(+0.20%)
Feb 11, 2010
39.00
39.84
38.55
39.80
171,844
+0.75(+1.92%)
Feb 10, 2010
38.80
39.57
38.54
39.05
252,335
+0.06(+0.15%)
Feb 09, 2010
38.05
39.20
37.88
38.99
204,030
+1.28(+3.39%)
Feb 08, 2010
38.62
38.69
37.69
37.71
187,814
-0.89(-2.31%)
Feb 05, 2010
38.39
38.70
37.70
38.60
268,353
+0.30(+0.78%)
Feb 04, 2010
39.04
39.10
38.16
38.30
302,864
-0.95(-2.42%)
Feb 03, 2010
39.14
39.77
38.99
39.25
238,170
-0.15(-0.38%)
Feb 02, 2010
39.03
39.89
38.84
39.40
357,035
+1.08(+2.82%)
Feb 01, 2010
37.94
39.20
37.89
38.32
381,261
+0.56(+1.48%)
Jan 29, 2010
37.91
38.45
37.67
37.76
372,997
-0.04(-0.11%)
Jan 28, 2010
37.59
38.20
37.53
37.80
199,403
-0.34(-0.89%)
Jan 27, 2010
37.82
38.25
36.75
38.14
439,255
+0.04(+0.10%)
Jan 26, 2010
38.97
38.97
37.82
38.10
467,854
-0.97(-2.48%)
Jan 25, 2010
40.08
40.12
38.95
39.07
207,020
-0.80(-2.01%)
Jan 22, 2010
40.00
40.58
39.48
39.87
223,161
-0.28(-0.70%)
Jan 21, 2010
41.29
41.41
40.07
40.15
162,067
-1.03(-2.50%)
Jan 20, 2010
41.29
41.30
40.67
41.18
194,434
-0.31(-0.75%)
Jan 19, 2010
41.34
42.27
40.95
41.49
166,301
+0.11(+0.27%)
Jan 15, 2010
41.74
41.38
41.38
41.38
340,500
-0.20(-0.48%)
Jan 14, 2010
41.26
41.80
40.92
41.58
158,609
+0.12(+0.29%)
Jan 13, 2010
41.15
42.01
40.77
41.46
182,616
+0.56(+1.37%)
Jan 12, 2010
40.49
41.51
40.37
40.90
262,225
+0.13(+0.32%)
Jan 11, 2010
41.00
41.35
40.29
40.77
265,864
-0.24(-0.59%)
Jan 08, 2010
40.78
41.01
40.30
41.01
206,207
-0.03(-0.07%)
Jan 07, 2010
40.81
41.32
40.71
41.04
150,983
-0.06(-0.15%)
Jan 06, 2010
40.88
42.00
40.72
41.10
362,526
+0.05(+0.12%)
Jan 05, 2010
41.50
41.50
40.47
41.05
266,954
-0.42(-1.01%)
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
.