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 (%)
May 29, 2009
25.38
27.35
24.25
27.34
1,380,984
-1.90(-6.50%)
May 28, 2009
28.76
29.59
28.57
29.24
501,640
+0.88(+3.10%)
May 27, 2009
28.26
28.75
27.86
28.36
280,777
-0.04(-0.14%)
May 26, 2009
26.62
28.63
26.62
28.40
348,893
+1.38(+5.11%)
May 22, 2009
27.06
27.28
26.34
27.02
297,254
+0.33(+1.24%)
May 21, 2009
26.83
26.84
26.22
26.69
277,986
-0.30(-1.11%)
May 20, 2009
27.20
28.07
26.81
26.99
492,075
-0.06(-0.22%)
May 19, 2009
27.76
28.27
26.94
27.05
411,054
-0.90(-3.22%)
May 18, 2009
27.80
28.08
26.91
27.95
511,205
+0.89(+3.29%)
May 15, 2009
27.50
28.09
26.86
27.06
509,944
-0.45(-1.64%)
May 14, 2009
27.28
28.18
27.28
27.51
426,807
+0.29(+1.07%)
May 13, 2009
26.95
27.60
26.67
27.22
576,165
-0.14(-0.51%)
May 12, 2009
27.25
27.77
26.61
27.36
549,649
+0.31(+1.15%)
May 11, 2009
27.32
27.32
26.18
27.05
341,159
-0.61(-2.21%)
May 08, 2009
26.35
27.78
26.35
27.66
232,114
+1.72(+6.63%)
May 07, 2009
26.86
26.92
25.55
25.94
248,405
-0.49(-1.85%)
May 06, 2009
27.12
27.20
26.09
26.43
282,645
-0.39(-1.45%)
May 05, 2009
26.76
27.22
26.25
26.82
295,982
+0.00(+0.00%)
May 04, 2009
26.49
26.85
26.30
26.82
304,229
+0.64(+2.44%)
May 01, 2009
26.12
26.65
25.97
26.18
260,047
-0.17(-0.65%)
Apr 30, 2009
27.48
27.83
26.20
26.35
311,977
-0.79(-2.91%)
Apr 29, 2009
26.94
27.55
26.46
27.14
214,405
+0.40(+1.50%)
Apr 28, 2009
26.43
27.17
26.23
26.74
263,573
-0.08(-0.30%)
Apr 27, 2009
26.54
27.34
26.28
26.82
293,014
-0.21(-0.78%)
Apr 24, 2009
26.74
27.22
26.28
27.03
226,065
+0.55(+2.08%)
Apr 23, 2009
26.11
26.97
25.56
26.48
330,550
+0.38(+1.46%)
Apr 22, 2009
25.40
26.87
25.20
26.10
355,586
+0.36(+1.40%)
Apr 21, 2009
24.77
25.90
24.42
25.74
397,994
+0.66(+2.63%)
Apr 20, 2009
25.74
25.74
24.37
25.08
556,170
-1.26(-4.78%)
Apr 17, 2009
25.67
26.51
25.39
26.34
483,744
+0.76(+2.97%)
Apr 16, 2009
24.90
25.70
24.35
25.58
334,541
+0.96(+3.90%)
Apr 15, 2009
24.35
24.97
24.25
24.62
309,406
+0.14(+0.57%)
Apr 14, 2009
24.17
24.80
23.81
24.48
426,988
-0.06(-0.24%)
Apr 13, 2009
23.58
24.75
23.34
24.54
404,827
+0.27(+1.11%)
Apr 09, 2009
22.78
24.33
22.68
24.27
471,987
+2.08(+9.37%)
Apr 08, 2009
21.43
22.29
21.38
22.19
313,586
+0.89(+4.18%)
Apr 07, 2009
21.90
22.00
21.12
21.30
346,362
-0.90(-4.05%)
Apr 06, 2009
21.52
22.31
21.17
22.20
296,967
+0.27(+1.23%)
Apr 03, 2009
21.08
22.02
21.08
21.93
458,072
+0.35(+1.62%)
Apr 02, 2009
21.14
22.01
20.97
21.58
261,472
+0.94(+4.55%)
Apr 01, 2009
19.68
20.75
19.57
20.64
217,006
+0.45(+2.23%)
Mar 31, 2009
19.83
20.65
19.45
20.19
416,189
+0.40(+2.02%)
Mar 30, 2009
20.13
20.47
18.91
19.79
456,265
-2.64(-11.77%)
Mar 26, 2009
20.63
22.46
20.03
22.43
523,895
+2.37(+11.81%)
Mar 25, 2009
19.86
20.69
19.38
20.06
487,876
+0.14(+0.70%)
Mar 24, 2009
20.74
20.87
19.86
19.92
527,987
-1.14(-5.41%)
Mar 23, 2009
20.31
21.06
20.23
21.06
475,293
+1.30(+6.58%)
Mar 20, 2009
21.56
21.70
19.69
19.76
513,558
-1.69(-7.88%)
Mar 19, 2009
21.64
21.85
21.13
21.45
295,234
+0.09(+0.42%)
Mar 18, 2009
20.59
21.71
20.16
21.36
321,116
+0.39(+1.86%)
Mar 17, 2009
20.21
21.01
20.00
20.97
319,316
+0.69(+3.40%)
Mar 16, 2009
20.23
21.25
20.22
20.28
386,198
+0.05(+0.25%)
Mar 13, 2009
20.20
20.61
19.76
20.23
0
+0.23(+1.15%)
Mar 12, 2009
19.89
20.09
18.98
20.00
708,556
+0.23(+1.16%)
Mar 11, 2009
19.94
20.54
19.61
19.77
602,960
-0.07(-0.35%)
Mar 10, 2009
19.85
20.00
19.51
19.84
384,516
+0.62(+3.23%)
Mar 09, 2009
20.57
20.80
18.94
19.22
450,882
-1.67(-7.99%)
Mar 06, 2009
21.75
21.77
20.41
20.89
0
-0.40(-1.88%)
Mar 05, 2009
22.05
22.05
20.98
21.29
276,053
-1.32(-5.84%)
Mar 04, 2009
22.79
23.02
21.93
22.61
480,911
-0.99(-4.19%)
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
.