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 (%)
May 30, 2008
54.60
62.70
53.07
61.93
779,871
+3.05(+5.18%)
May 29, 2008
58.87
59.01
57.86
58.88
209,807
+0.55(+0.94%)
May 28, 2008
57.37
58.53
57.21
58.33
400,953
+1.08(+1.89%)
May 27, 2008
55.74
57.27
55.72
57.25
179,553
+1.54(+2.76%)
May 26, 2008
56.11
56.17
54.95
55.71
0
+0.00(+0.00%)
May 23, 2008
56.11
56.17
54.95
55.71
204,855
-0.56(-1.00%)
May 22, 2008
56.48
56.85
55.38
56.27
345,298
-0.23(-0.41%)
May 21, 2008
58.43
58.43
56.12
56.50
245,814
-1.56(-2.69%)
May 20, 2008
58.32
58.37
57.50
58.06
137,714
-0.53(-0.90%)
May 19, 2008
58.73
58.99
58.30
58.59
216,850
+0.05(+0.09%)
May 16, 2008
58.56
59.07
58.01
58.54
200,377
+0.44(+0.76%)
May 15, 2008
57.66
58.31
57.18
58.10
152,654
+0.34(+0.59%)
May 14, 2008
58.21
59.27
57.65
57.76
249,294
-0.26(-0.45%)
May 13, 2008
56.99
58.09
56.90
58.02
210,351
+1.13(+1.99%)
May 12, 2008
56.33
57.00
55.45
56.89
130,034
+0.88(+1.57%)
May 09, 2008
55.13
56.13
54.83
56.01
69,997
+0.75(+1.36%)
May 08, 2008
55.11
55.35
54.72
55.26
151,820
+0.21(+0.38%)
May 07, 2008
56.30
56.37
54.94
55.05
224,622
-1.33(-2.36%)
May 06, 2008
56.55
56.92
56.01
56.38
218,030
-0.29(-0.51%)
May 05, 2008
55.65
56.85
55.65
56.67
203,278
+0.68(+1.21%)
May 02, 2008
57.14
57.14
55.48
55.99
153,155
-0.92(-1.62%)
May 01, 2008
55.38
56.97
55.38
56.91
351,862
+1.25(+2.25%)
Apr 30, 2008
54.15
56.50
54.15
55.66
400,153
+1.47(+2.71%)
Apr 29, 2008
54.49
54.66
54.10
54.19
348,700
-0.31(-0.57%)
Apr 28, 2008
52.88
54.73
52.68
54.50
487,550
+1.37(+2.58%)
Apr 25, 2008
52.77
53.34
52.17
53.13
136,061
+0.48(+0.91%)
Apr 24, 2008
52.51
52.65
52.28
52.65
288,312
+0.02(+0.04%)
Apr 23, 2008
52.88
53.12
52.20
52.63
163,762
+0.00(+0.00%)
Apr 22, 2008
54.00
54.00
52.03
52.63
170,443
-1.24(-2.30%)
Apr 21, 2008
53.98
54.09
53.24
53.87
143,288
-0.43(-0.79%)
Apr 18, 2008
54.30
54.51
54.05
54.30
258,875
+0.58(+1.08%)
Apr 17, 2008
53.81
54.24
52.25
53.72
631,345
-1.28(-2.33%)
Apr 16, 2008
54.31
55.00
54.07
55.00
362,829
+1.32(+2.46%)
Apr 15, 2008
55.10
55.17
53.46
53.68
383,074
-1.26(-2.29%)
Apr 14, 2008
55.14
55.47
54.87
54.94
378,960
-0.36(-0.65%)
Apr 11, 2008
55.75
55.78
54.95
55.30
385,020
-0.76(-1.36%)
Apr 10, 2008
55.35
56.09
54.65
56.06
383,300
+0.62(+1.12%)
Apr 09, 2008
54.05
55.45
53.91
55.44
400,732
+1.33(+2.46%)
Apr 08, 2008
53.60
54.11
53.32
54.11
243,200
+0.10(+0.19%)
Apr 07, 2008
54.44
54.62
53.90
54.01
217,600
-0.18(-0.33%)
Apr 04, 2008
53.73
55.00
53.06
54.19
535,169
+0.60(+1.12%)
Apr 03, 2008
51.78
53.59
51.69
53.59
663,329
+1.78(+3.44%)
Apr 02, 2008
51.92
52.20
51.74
51.81
245,110
+0.24(+0.47%)
Apr 01, 2008
51.04
51.91
51.01
51.57
505,786
+1.20(+2.38%)
Mar 31, 2008
51.00
51.00
49.75
50.37
584,047
-0.51(-1.00%)
Mar 28, 2008
50.89
52.00
50.68
50.88
329,052
-0.02(-0.04%)
Mar 27, 2008
51.81
51.96
50.88
50.90
333,338
-0.74(-1.43%)
Mar 26, 2008
51.65
51.92
50.96
51.64
400,420
-0.16(-0.31%)
Mar 25, 2008
51.88
52.10
51.58
51.80
427,100
-0.38(-0.73%)
Mar 24, 2008
51.64
52.18
51.00
52.18
288,400
+1.39(+2.74%)
Mar 21, 2008
52.01
52.01
50.31
50.79
545,700
+0.00(+0.00%)
Mar 20, 2008
52.01
52.01
50.31
50.79
545,700
-0.50(-0.97%)
Mar 19, 2008
51.70
53.15
51.29
51.29
415,000
-0.46(-0.89%)
Mar 18, 2008
52.35
52.90
50.70
51.75
432,800
+0.40(+0.78%)
Mar 17, 2008
50.96
52.01
50.65
51.35
409,258
-1.11(-2.12%)
Mar 14, 2008
53.55
53.74
52.39
52.46
621,517
-0.73(-1.37%)
Mar 13, 2008
52.10
53.81
51.70
53.19
502,898
+0.59(+1.12%)
Mar 12, 2008
52.97
53.25
52.44
52.60
350,642
-0.24(-0.45%)
Mar 11, 2008
53.34
53.34
51.98
52.84
381,525
+1.06(+2.05%)
Mar 10, 2008
52.00
52.37
51.64
51.78
308,600
-0.21(-0.40%)
Mar 07, 2008
51.89
52.96
51.63
51.99
274,350
-0.62(-1.18%)
Mar 06, 2008
52.57
53.43
52.10
52.61
328,725
-0.30(-0.57%)
Mar 05, 2008
52.39
53.41
52.15
52.91
246,335
+0.69(+1.32%)
Mar 04, 2008
51.78
52.67
51.32
52.22
389,288
+0.23(+0.44%)
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
.