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 (%)
Jul 30, 2010
51.33
51.85
50.53
51.33
130,169
-0.21(-0.41%)
Jul 29, 2010
51.63
52.18
50.39
51.54
247,548
+0.18(+0.35%)
Jul 28, 2010
51.36
51.82
51.20
51.36
1,057
-0.10(-0.19%)
Jul 27, 2010
51.36
51.96
51.24
51.46
181,004
+0.30(+0.59%)
Jul 26, 2010
50.19
51.75
50.10
51.16
221,611
+0.81(+1.61%)
Jul 23, 2010
48.52
50.59
48.17
50.35
259,514
+1.54(+3.16%)
Jul 22, 2010
47.57
48.95
47.57
48.81
289,710
+1.79(+3.81%)
Jul 21, 2010
47.33
47.75
46.78
47.02
244,032
+0.34(+0.73%)
Jul 20, 2010
45.23
46.79
44.73
46.68
193,352
+1.09(+2.39%)
Jul 19, 2010
45.24
45.75
44.65
45.59
318,560
+0.63(+1.40%)
Jul 16, 2010
44.96
46.67
44.76
44.96
274,903
-2.03(-4.32%)
Jul 15, 2010
47.91
47.95
46.58
46.99
316,726
-1.01(-2.10%)
Jul 14, 2010
48.17
48.72
47.76
48.00
163,342
-0.45(-0.93%)
Jul 13, 2010
48.45
48.79
47.93
48.45
2,584
-0.12(-0.25%)
Jul 12, 2010
48.45
48.70
47.40
48.57
115,967
-0.13(-0.27%)
Jul 09, 2010
48.70
48.84
48.06
48.70
172,552
+0.41(+0.85%)
Jul 08, 2010
48.29
48.83
47.81
48.29
785
+0.12(+0.25%)
Jul 07, 2010
47.20
48.25
46.61
48.17
288,834
+1.26(+2.69%)
Jul 06, 2010
46.91
47.33
46.35
46.91
1,454
+0.54(+1.16%)
Jul 02, 2010
46.37
47.31
46.00
46.37
206,668
-0.60(-1.28%)
Jul 01, 2010
47.62
47.84
46.48
46.97
285,102
-0.48(-1.01%)
Jun 30, 2010
47.45
49.37
47.29
47.45
2,378
-1.41(-2.89%)
Jun 29, 2010
50.57
50.70
48.44
48.86
281,366
-2.02(-3.97%)
Jun 25, 2010
50.88
50.96
49.19
50.88
489,491
+1.49(+3.02%)
Jun 24, 2010
49.39
50.92
49.30
49.39
155
-1.06(-2.10%)
Jun 23, 2010
50.96
50.96
49.89
50.45
210,899
-0.57(-1.12%)
Jun 22, 2010
51.02
52.24
50.82
51.02
761
-0.63(-1.22%)
Jun 21, 2010
52.61
52.85
51.23
51.65
176,300
-0.40(-0.77%)
Jun 18, 2010
52.05
52.49
51.20
52.05
223,145
+0.84(+1.64%)
Jun 17, 2010
51.21
52.29
50.86
51.21
153,605
-0.54(-1.04%)
Jun 16, 2010
51.60
52.47
51.33
51.75
129,212
-0.44(-0.84%)
Jun 15, 2010
52.19
52.33
50.31
52.19
1,323
+1.65(+3.26%)
Jun 14, 2010
50.04
51.78
49.68
50.54
257,370
+1.08(+2.18%)
Jun 11, 2010
49.06
50.37
48.82
49.46
189,212
-0.17(-0.34%)
Jun 10, 2010
49.63
49.68
47.84
49.63
1,229
+2.17(+4.57%)
Jun 09, 2010
48.22
49.29
47.13
47.46
426,644
-0.02(-0.04%)
Jun 08, 2010
48.40
48.54
46.80
47.48
461,932
-0.82(-1.70%)
Jun 07, 2010
51.01
51.30
48.25
48.30
273,388
-2.47(-4.87%)
Jun 04, 2010
50.77
52.61
50.57
50.77
322,491
-2.53(-4.75%)
Jun 03, 2010
53.30
54.04
52.40
53.30
284,667
+0.53(+1.00%)
Jun 02, 2010
52.77
52.99
52.09
52.77
316,348
+0.31(+0.59%)
Jun 01, 2010
52.46
54.60
52.40
52.46
1,073
-1.20(-2.24%)
May 28, 2010
53.66
54.97
52.12
53.66
789,040
+2.31(+4.50%)
May 27, 2010
49.85
51.38
49.85
51.35
263,597
+2.29(+4.67%)
May 26, 2010
49.06
50.26
48.62
49.06
1,076
-0.41(-0.83%)
May 25, 2010
48.54
49.60
48.00
49.47
417,616
-0.25(-0.50%)
May 24, 2010
50.79
50.80
49.67
49.72
307,972
-0.97(-1.91%)
May 21, 2010
49.32
51.20
49.01
50.69
321,025
+0.50(+1.00%)
May 20, 2010
49.52
51.09
49.25
50.19
419,192
-2.77(-5.23%)
May 19, 2010
53.68
54.21
52.17
52.96
333,769
-0.97(-1.80%)
May 18, 2010
55.67
55.93
53.77
53.93
382,956
-1.23(-2.23%)
May 17, 2010
55.92
56.78
54.28
55.16
395,284
-0.31(-0.56%)
May 14, 2010
55.47
56.31
54.43
55.47
270,877
-1.21(-2.13%)
May 13, 2010
56.24
57.52
56.23
56.68
494,984
+0.08(+0.14%)
May 12, 2010
56.95
57.08
56.34
56.60
512,823
-0.07(-0.12%)
May 11, 2010
56.97
57.44
56.61
56.67
385,687
+1.72(+3.13%)
May 10, 2010
54.34
55.09
54.28
54.95
325,249
+1.87(+3.52%)
May 07, 2010
53.16
53.61
52.26
53.08
891,805
-0.32(-0.60%)
May 06, 2010
53.53
54.61
52.23
53.40
641,734
-0.62(-1.15%)
May 05, 2010
54.05
54.75
53.44
54.02
351,156
-0.06(-0.11%)
May 04, 2010
56.61
56.61
53.87
54.08
328,020
-3.27(-5.70%)
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
.