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 (%)
Jun 29, 2007
48.50
49.10
48.27
48.31
176,400
+0.03(+0.06%)
Jun 28, 2007
48.54
48.93
48.21
48.28
92,400
-0.17(-0.35%)
Jun 27, 2007
48.56
48.63
48.06
48.45
133,400
-0.41(-0.84%)
Jun 26, 2007
49.06
49.26
48.25
48.86
158,200
+0.05(+0.10%)
Jun 25, 2007
48.23
49.57
47.76
48.81
235,500
+0.83(+1.73%)
Jun 22, 2007
48.40
48.50
47.17
47.98
279,400
-0.42(-0.87%)
Jun 21, 2007
48.38
48.58
47.82
48.40
133,200
-0.14(-0.29%)
Jun 20, 2007
49.60
50.05
48.40
48.54
242,300
-0.88(-1.78%)
Jun 19, 2007
48.80
49.76
48.72
49.42
201,900
+0.45(+0.92%)
Jun 18, 2007
49.15
49.36
48.49
48.97
263,800
-0.20(-0.41%)
Jun 15, 2007
48.10
49.25
48.00
49.17
330,600
+2.02(+4.28%)
Jun 14, 2007
47.22
47.36
47.01
47.15
151,700
+0.09(+0.19%)
Jun 13, 2007
46.41
47.40
46.32
47.06
254,100
+0.85(+1.84%)
Jun 12, 2007
45.85
46.70
45.63
46.21
234,100
+0.12(+0.26%)
Jun 11, 2007
46.15
46.25
45.50
46.09
148,200
-0.23(-0.50%)
Jun 08, 2007
45.77
46.56
45.30
46.32
220,900
+0.85(+1.87%)
Jun 07, 2007
46.02
46.11
45.43
45.47
288,700
-0.68(-1.47%)
Jun 06, 2007
46.02
46.57
45.76
46.15
161,700
-0.12(-0.26%)
Jun 05, 2007
46.75
46.85
45.71
46.27
195,200
-0.73(-1.55%)
Jun 04, 2007
47.00
47.40
46.70
47.00
202,700
-0.73(-1.53%)
Jun 01, 2007
46.10
48.29
46.06
47.73
784,300
+2.23(+4.90%)
May 31, 2007
44.36
45.50
44.09
45.50
291,100
+1.24(+2.80%)
May 30, 2007
43.70
44.50
43.48
44.26
149,700
+0.31(+0.71%)
May 29, 2007
43.70
43.99
43.44
43.95
194,700
+0.49(+1.13%)
May 25, 2007
42.58
43.63
42.57
43.46
223,300
+1.13(+2.67%)
May 24, 2007
42.80
43.10
42.17
42.33
126,500
-0.40(-0.94%)
May 23, 2007
42.86
43.04
42.56
42.73
228,200
+0.11(+0.26%)
May 22, 2007
42.94
43.02
42.19
42.62
216,800
-0.32(-0.75%)
May 21, 2007
42.98
43.30
42.19
42.94
218,000
-0.27(-0.62%)
May 18, 2007
43.14
43.73
42.70
43.21
129,100
+0.09(+0.21%)
May 17, 2007
42.90
43.30
42.50
43.12
290,500
+0.32(+0.75%)
May 16, 2007
42.74
42.83
42.05
42.80
93,900
+0.28(+0.66%)
May 15, 2007
43.18
43.89
42.40
42.52
262,700
-0.60(-1.39%)
May 14, 2007
43.07
43.35
42.60
43.12
291,200
+0.15(+0.35%)
May 11, 2007
42.52
43.03
42.52
42.97
111,700
+0.62(+1.46%)
May 10, 2007
42.90
42.90
42.03
42.35
220,500
-0.85(-1.97%)
May 09, 2007
42.92
43.37
42.71
43.20
120,800
+0.17(+0.40%)
May 08, 2007
43.00
43.35
42.77
43.03
172,800
-0.12(-0.28%)
May 07, 2007
43.09
43.48
42.99
43.15
198,000
+0.11(+0.26%)
May 04, 2007
42.75
43.04
42.46
43.04
88,000
+0.44(+1.03%)
May 03, 2007
43.00
43.08
42.51
42.60
89,700
-0.34(-0.79%)
May 02, 2007
42.05
43.38
41.97
42.94
151,400
+0.97(+2.31%)
May 01, 2007
41.83
42.36
41.76
41.97
185,800
+0.24(+0.58%)
Apr 30, 2007
42.37
42.51
41.73
41.73
219,600
-0.49(-1.16%)
Apr 27, 2007
42.26
42.73
42.18
42.22
209,800
-0.09(-0.21%)
Apr 26, 2007
42.86
42.86
42.00
42.31
179,800
-0.56(-1.31%)
Apr 25, 2007
42.30
43.07
42.21
42.87
301,100
+0.71(+1.68%)
Apr 24, 2007
42.30
42.35
41.87
42.16
114,900
-0.07(-0.17%)
Apr 23, 2007
42.20
42.35
42.03
42.23
74,500
-0.05(-0.12%)
Apr 20, 2007
41.80
42.55
41.80
42.28
160,900
+1.04(+2.52%)
Apr 19, 2007
41.15
41.35
40.90
41.24
151,500
-0.12(-0.29%)
Apr 18, 2007
41.21
41.52
41.12
41.36
149,500
+0.09(+0.22%)
Apr 17, 2007
41.24
41.45
41.01
41.27
262,700
+0.02(+0.05%)
Apr 16, 2007
41.04
41.50
40.95
41.25
160,900
+0.38(+0.93%)
Apr 13, 2007
40.75
40.87
40.39
40.87
77,000
+0.06(+0.15%)
Apr 12, 2007
40.65
40.85
40.10
40.81
217,600
-0.05(-0.12%)
Apr 11, 2007
41.40
41.50
40.52
40.86
409,300
-0.44(-1.07%)
Apr 10, 2007
41.18
41.62
41.06
41.30
94,700
+0.08(+0.19%)
Apr 09, 2007
41.28
41.38
41.07
41.22
99,900
-0.08(-0.19%)
Apr 05, 2007
41.68
41.68
41.19
41.30
73,400
-0.35(-0.84%)
Apr 04, 2007
41.82
41.92
41.17
41.65
157,300
-0.10(-0.24%)
Apr 03, 2007
41.41
41.98
41.05
41.75
234,000
+0.43(+1.04%)
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
.