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 (%)
Sep 30, 2010
57.23
58.00
56.05
57.23
203,851
-0.03(-0.05%)
Sep 29, 2010
56.33
57.75
56.33
57.26
262,379
+0.59(+1.04%)
Sep 28, 2010
55.93
56.77
54.52
56.67
278
+0.72(+1.29%)
Sep 27, 2010
56.68
56.99
55.82
55.95
86,714
-0.73(-1.29%)
Sep 24, 2010
55.56
56.71
55.32
56.68
134,397
+1.98(+3.62%)
Sep 23, 2010
54.67
55.45
54.50
54.70
1,153
-0.50(-0.91%)
Sep 22, 2010
55.71
56.68
55.00
55.20
97,124
-0.76(-1.36%)
Sep 21, 2010
56.47
56.52
55.76
55.96
243,870
-0.82(-1.44%)
Sep 20, 2010
55.20
56.85
54.91
56.78
140,601
+1.58(+2.86%)
Sep 17, 2010
55.20
55.35
52.81
55.20
226,429
+0.62(+1.14%)
Sep 15, 2010
54.50
54.83
53.54
54.58
109,258
-0.42(-0.76%)
Sep 14, 2010
54.44
55.40
54.31
55.00
23,654
+0.24(+0.44%)
Sep 13, 2010
53.54
54.95
53.54
54.76
277,624
+1.68(+3.17%)
Sep 10, 2010
53.19
53.55
52.62
53.08
109,848
+0.07(+0.13%)
Sep 09, 2010
54.49
54.53
52.34
53.01
133,373
-0.88(-1.63%)
Sep 08, 2010
54.11
54.36
53.49
53.89
164,135
-0.18(-0.33%)
Sep 07, 2010
54.44
54.44
53.80
54.07
939
-0.72(-1.31%)
Sep 03, 2010
54.49
55.28
52.94
54.79
723,634
+4.94(+9.91%)
Sep 02, 2010
49.27
49.88
48.65
49.85
1,545
+0.87(+1.78%)
Sep 01, 2010
46.97
48.98
46.80
48.98
195,519
+2.88(+6.25%)
Aug 31, 2010
46.10
46.62
45.29
46.10
500
-0.25(-0.54%)
Aug 30, 2010
47.45
47.55
46.19
46.35
160,692
-1.08(-2.28%)
Aug 27, 2010
47.43
47.50
45.30
47.43
139,096
+1.41(+3.06%)
Aug 26, 2010
45.31
46.39
45.22
46.02
658
+0.80(+1.77%)
Aug 25, 2010
44.10
45.39
43.85
45.22
652
+0.73(+1.64%)
Aug 24, 2010
44.52
45.09
43.58
44.49
2,647
-0.62(-1.37%)
Aug 23, 2010
47.11
47.16
45.04
45.11
136,059
-1.71(-3.65%)
Aug 20, 2010
46.24
46.83
45.80
46.82
116,289
+0.48(+1.04%)
Aug 19, 2010
48.71
48.71
45.91
46.34
985
-2.45(-5.02%)
Aug 18, 2010
48.31
49.10
47.72
48.79
10,154
+0.56(+1.16%)
Aug 17, 2010
47.90
48.77
47.39
48.23
1,571
+0.90(+1.90%)
Aug 16, 2010
46.61
47.52
46.25
47.33
108,431
+0.55(+1.18%)
Aug 13, 2010
46.78
47.42
46.34
46.78
125,417
-0.30(-0.64%)
Aug 12, 2010
47.75
47.75
46.06
47.08
145,403
-1.08(-2.24%)
Aug 11, 2010
50.06
50.06
48.05
48.16
8,852
-2.72(-5.35%)
Aug 10, 2010
51.58
51.58
50.18
50.88
1,217
-1.27(-2.44%)
Aug 09, 2010
51.30
52.23
51.03
52.15
97,966
+1.10(+2.15%)
Aug 06, 2010
51.05
51.39
50.15
51.05
114,118
-0.38(-0.74%)
Aug 05, 2010
51.19
51.76
50.92
51.43
54,460
-0.15(-0.29%)
Aug 04, 2010
51.51
52.06
51.39
51.58
130,963
+0.19(+0.37%)
Aug 03, 2010
51.77
52.48
51.26
51.39
112,783
-0.66(-1.27%)
Aug 02, 2010
52.10
52.89
51.43
52.05
119,291
+0.72(+1.40%)
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%)
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
.