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 31, 2012
59.04
59.13
58.46
58.72
58,088
-0.46(-0.78%)
Jul 30, 2012
60.15
60.27
58.82
59.18
65,152
-0.93(-1.55%)
Jul 27, 2012
58.73
60.45
58.73
60.11
91,612
+1.61(+2.75%)
Jul 26, 2012
58.73
59.05
57.76
58.50
94,964
+0.85(+1.47%)
Jul 25, 2012
57.54
58.12
57.07
57.65
77,147
+0.48(+0.84%)
Jul 24, 2012
58.69
58.69
56.88
57.17
122,341
-1.42(-2.42%)
Jul 23, 2012
58.37
58.85
57.45
58.59
88,833
-0.96(-1.61%)
Jul 20, 2012
59.29
59.86
59.02
59.55
140,094
-0.25(-0.42%)
Jul 19, 2012
59.88
60.16
59.34
59.80
122,312
+0.14(+0.23%)
Jul 18, 2012
58.12
60.00
58.11
59.66
161,498
+1.36(+2.33%)
Jul 17, 2012
58.55
58.99
57.37
58.30
130,577
+0.19(+0.33%)
Jul 16, 2012
59.24
59.47
57.77
58.11
213,100
-1.36(-2.29%)
Jul 13, 2012
58.70
59.90
58.47
59.47
158,523
+0.82(+1.40%)
Jul 12, 2012
60.01
60.30
58.51
58.65
168,411
-1.88(-3.11%)
Jul 11, 2012
62.03
62.31
60.41
60.53
371,278
-1.55(-2.50%)
Jul 10, 2012
62.21
62.51
61.49
62.08
225,660
+0.44(+0.71%)
Jul 09, 2012
62.25
62.25
61.31
61.64
86,036
-0.83(-1.33%)
Jul 06, 2012
63.70
63.70
62.28
62.47
83,840
-2.04(-3.16%)
Jul 05, 2012
64.91
65.38
64.10
64.51
83,506
-0.59(-0.91%)
Jul 03, 2012
64.07
65.10
63.88
65.10
53,521
+1.05(+1.64%)
Jul 02, 2012
62.46
64.08
62.46
64.05
211,726
+1.70(+2.73%)
Jun 29, 2012
60.20
62.62
60.00
62.35
172,939
+3.54(+6.02%)
Jun 28, 2012
59.12
59.49
57.65
58.81
172,518
-1.00(-1.67%)
Jun 27, 2012
58.80
60.01
58.55
59.81
85,015
+1.03(+1.75%)
Jun 26, 2012
59.45
59.63
58.17
58.78
151,835
-0.57(-0.96%)
Jun 25, 2012
60.17
60.43
59.25
59.35
93,792
-1.65(-2.70%)
Jun 22, 2012
60.93
61.25
60.62
61.00
196,783
+0.19(+0.31%)
Jun 21, 2012
63.13
63.13
60.73
60.81
112,745
-2.30(-3.64%)
Jun 20, 2012
63.79
64.01
62.83
63.11
92,256
-0.61(-0.96%)
Jun 19, 2012
62.97
64.18
62.97
63.72
146,388
+1.08(+1.72%)
Jun 18, 2012
61.82
62.68
61.82
62.64
100,697
+0.31(+0.50%)
Jun 15, 2012
61.26
62.60
61.09
62.33
222,075
+1.09(+1.78%)
Jun 14, 2012
61.19
62.22
60.74
61.24
119,496
-0.06(-0.10%)
Jun 13, 2012
61.68
62.63
61.02
61.30
203,566
-0.60(-0.97%)
Jun 12, 2012
62.41
62.75
61.56
61.90
203,864
-0.10(-0.16%)
Jun 11, 2012
64.00
64.00
61.93
62.00
164,385
-1.37(-2.16%)
Jun 08, 2012
62.54
63.49
61.95
63.37
94,768
+0.61(+0.97%)
Jun 07, 2012
63.97
64.61
62.74
62.76
117,095
-0.21(-0.33%)
Jun 06, 2012
62.00
63.05
61.77
62.97
228,729
+1.44(+2.34%)
Jun 05, 2012
62.30
62.30
61.09
61.53
177,251
-1.11(-1.77%)
Jun 04, 2012
63.73
63.79
62.04
62.64
249,733
-1.04(-1.63%)
Jun 01, 2012
63.05
65.23
62.48
63.68
479,317
-0.91(-1.41%)
May 31, 2012
65.64
66.31
64.40
64.59
375,468
-0.90(-1.37%)
May 30, 2012
65.77
66.08
65.39
65.49
193,963
-1.07(-1.61%)
May 29, 2012
66.96
67.36
66.06
66.56
149,287
-0.13(-0.19%)
May 25, 2012
66.70
67.10
66.32
66.69
175,432
-0.42(-0.63%)
May 24, 2012
64.85
68.59
64.63
67.11
551,755
+2.51(+3.89%)
May 23, 2012
63.26
64.81
62.70
64.60
157,346
+0.51(+0.80%)
May 22, 2012
64.65
65.82
63.65
64.09
140,995
-0.29(-0.45%)
May 21, 2012
64.03
64.60
63.21
64.38
166,481
+0.62(+0.97%)
May 18, 2012
65.35
65.67
63.50
63.76
350,424
-1.76(-2.69%)
May 17, 2012
67.06
67.06
65.52
65.52
333,753
-1.58(-2.35%)
May 16, 2012
67.01
68.14
66.71
67.10
312,401
+0.39(+0.58%)
May 15, 2012
64.88
66.73
64.79
66.71
369,844
+2.02(+3.12%)
May 14, 2012
63.04
64.73
63.04
64.69
219,546
+0.89(+1.39%)
May 11, 2012
62.23
64.08
62.07
63.80
194,315
+1.06(+1.69%)
May 10, 2012
63.73
63.78
62.17
62.74
181,902
-0.49(-0.77%)
May 09, 2012
63.30
64.02
62.90
63.23
69,928
-1.00(-1.56%)
May 08, 2012
64.35
64.57
62.82
64.23
172,507
-0.76(-1.17%)
May 07, 2012
65.16
65.55
64.66
64.99
93,199
-0.53(-0.81%)
May 04, 2012
66.05
66.55
64.88
65.52
203,362
-0.85(-1.28%)
May 03, 2012
68.42
68.42
65.80
66.37
257,104
-1.95(-2.85%)
May 02, 2012
67.97
68.55
67.56
68.32
125,588
-0.34(-0.50%)
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
.