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 (%)
Aug 31, 2012
53.79
60.00
53.65
59.80
1,154,039
+6.86(+12.96%)
Aug 30, 2012
51.89
53.40
51.45
52.94
386,453
+0.93(+1.79%)
Aug 29, 2012
52.12
52.44
51.31
52.01
192,851
-0.10(-0.19%)
Aug 27, 2012
53.09
53.19
51.77
52.11
291,363
-0.74(-1.40%)
Aug 24, 2012
52.86
53.30
52.72
52.85
193,476
-0.15(-0.28%)
Aug 23, 2012
54.70
54.77
52.81
53.00
184,857
-1.63(-2.98%)
Aug 22, 2012
56.31
56.40
54.57
54.63
90,922
-1.92(-3.40%)
Aug 21, 2012
56.89
58.36
56.19
56.55
138,555
-0.03(-0.05%)
Aug 20, 2012
55.48
56.66
55.26
56.58
76,766
+1.08(+1.95%)
Aug 17, 2012
55.21
55.62
54.85
55.50
123,661
+0.52(+0.95%)
Aug 16, 2012
54.44
55.08
54.15
54.98
70,940
+0.38(+0.70%)
Aug 15, 2012
53.84
55.18
53.84
54.60
81,992
+0.60(+1.11%)
Aug 14, 2012
54.26
54.79
53.75
54.00
99,949
-0.11(-0.20%)
Aug 13, 2012
54.57
54.68
53.66
54.11
136,427
-0.47(-0.86%)
Aug 10, 2012
54.00
54.73
54.00
54.58
340,041
+0.37(+0.68%)
Aug 09, 2012
54.73
55.53
54.14
54.21
208,772
-0.71(-1.29%)
Aug 08, 2012
54.43
56.76
53.51
54.92
272,478
+0.83(+1.53%)
Aug 07, 2012
55.41
56.43
51.67
54.09
552,757
-3.57(-6.19%)
Aug 06, 2012
57.06
58.66
56.98
57.66
208,005
+0.69(+1.21%)
Aug 03, 2012
55.57
57.59
55.57
56.97
145,382
+2.03(+3.69%)
Aug 02, 2012
56.68
56.99
54.64
54.94
174,742
-2.09(-3.66%)
Aug 01, 2012
59.04
57.03
57.03
57.03
147,525
-1.69(-2.88%)
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%)
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
.