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 30, 2009
27.10
27.23
26.89
27.07
222,940
-0.07(-0.26%)
Jun 29, 2009
27.07
27.31
26.75
27.14
269,936
-0.01(-0.04%)
Jun 26, 2009
26.77
27.19
26.75
27.15
720,751
+0.29(+1.08%)
Jun 25, 2009
26.84
27.18
26.77
26.86
237,808
+0.42(+1.59%)
Jun 24, 2009
26.35
26.68
26.05
26.44
335,825
+0.31(+1.19%)
Jun 23, 2009
26.84
26.84
25.59
26.13
229,586
-0.57(-2.13%)
Jun 22, 2009
27.00
27.08
26.50
26.70
211,485
-0.77(-2.80%)
Jun 19, 2009
27.50
28.00
27.35
27.47
296,388
+0.39(+1.44%)
Jun 18, 2009
27.10
27.28
26.55
27.08
247,604
-0.11(-0.40%)
Jun 17, 2009
27.34
27.49
26.75
27.19
197,088
-0.13(-0.48%)
Jun 16, 2009
28.45
28.64
27.08
27.32
261,836
-0.83(-2.95%)
Jun 15, 2009
29.00
29.00
27.81
28.15
207,829
-1.01(-3.46%)
Jun 12, 2009
28.51
29.17
28.08
29.16
129,956
+0.48(+1.67%)
Jun 11, 2009
29.41
29.41
28.62
28.68
286,206
-0.67(-2.28%)
Jun 10, 2009
29.89
30.11
28.84
29.35
306,275
-0.35(-1.18%)
Jun 09, 2009
30.63
31.14
29.51
29.70
350,102
-0.68(-2.24%)
Jun 08, 2009
30.70
30.87
30.08
30.38
210,084
-1.16(-3.68%)
Jun 05, 2009
29.86
31.73
29.86
31.54
390,114
+1.68(+5.63%)
Jun 04, 2009
29.01
29.87
29.00
29.86
274,770
+0.79(+2.72%)
Jun 03, 2009
28.39
29.13
28.12
29.07
269,172
+0.17(+0.58%)
Jun 02, 2009
27.56
29.23
27.56
28.90
541,119
+1.04(+3.74%)
Jun 01, 2009
27.82
27.99
27.04
27.86
438,775
+0.52(+1.90%)
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%)
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
.