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 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%)
May 03, 2010
56.17
57.45
55.97
57.35
282,370
+1.57(+2.81%)
Apr 30, 2010
57.50
57.85
55.75
55.78
289,156
-1.88(-3.26%)
Apr 29, 2010
55.05
57.76
55.05
57.66
349,674
+2.84(+5.18%)
Apr 28, 2010
56.00
56.30
54.44
54.82
541,604
-1.01(-1.81%)
Apr 27, 2010
56.19
56.65
55.44
55.83
346,143
-0.30(-0.53%)
Apr 26, 2010
55.48
56.22
55.48
56.13
307,924
+0.69(+1.24%)
Apr 23, 2010
55.50
55.57
55.14
55.44
169,136
-0.18(-0.32%)
Apr 22, 2010
53.68
55.65
53.55
55.62
261,672
+1.35(+2.49%)
Apr 21, 2010
53.24
54.35
53.06
54.27
246,509
+1.10(+2.07%)
Apr 20, 2010
52.55
53.17
52.21
53.17
189,269
+1.04(+2.00%)
Apr 19, 2010
51.74
52.22
51.33
52.13
410,192
+0.03(+0.06%)
Apr 16, 2010
52.11
52.32
51.69
52.10
407,789
+0.00(+0.00%)
Apr 15, 2010
51.69
52.16
51.50
52.10
140,988
+0.43(+0.83%)
Apr 14, 2010
50.92
51.69
50.92
51.67
202,047
+0.88(+1.73%)
Apr 13, 2010
50.50
50.84
49.44
50.79
220,864
+0.09(+0.18%)
Apr 12, 2010
50.59
50.96
50.05
50.70
338,632
+0.47(+0.94%)
Apr 09, 2010
49.21
50.24
48.74
50.23
261,164
+1.25(+2.55%)
Apr 08, 2010
48.96
49.19
48.46
48.98
263,358
-0.28(-0.57%)
Apr 07, 2010
49.36
49.85
48.84
49.26
190,890
-0.30(-0.61%)
Apr 06, 2010
50.41
50.41
49.40
49.56
295,209
-0.99(-1.96%)
Apr 05, 2010
50.25
50.76
50.02
50.55
204,313
+0.68(+1.36%)
Apr 01, 2010
49.75
49.87
49.87
49.87
224,500
+0.44(+0.89%)
Mar 31, 2010
50.60
50.60
49.42
49.43
371,662
-1.20(-2.37%)
Mar 30, 2010
50.56
50.86
50.02
50.63
272,478
+0.34(+0.68%)
Mar 29, 2010
50.18
50.90
49.91
50.29
368,217
+0.60(+1.21%)
Mar 26, 2010
49.55
50.13
49.52
49.69
251,587
+0.14(+0.28%)
Mar 25, 2010
49.60
50.50
49.41
49.55
295,366
+0.10(+0.20%)
Mar 24, 2010
49.40
49.75
49.32
49.45
189,347
-0.20(-0.40%)
Mar 23, 2010
49.45
49.73
48.95
49.65
166,779
+0.31(+0.63%)
Mar 22, 2010
48.46
49.48
48.34
49.34
226,092
+0.68(+1.40%)
Mar 19, 2010
48.49
48.97
48.25
48.66
439,897
+0.15(+0.31%)
Mar 18, 2010
48.93
49.06
48.34
48.51
207,999
-0.24(-0.49%)
Mar 17, 2010
48.31
49.13
48.16
48.75
261,153
+0.36(+0.74%)
Mar 16, 2010
47.97
48.43
47.86
48.39
229,388
+0.40(+0.83%)
Mar 15, 2010
47.56
48.00
47.41
47.99
266,238
+0.09(+0.19%)
Mar 12, 2010
48.00
48.00
46.99
47.90
276,076
+0.00(+0.00%)
Mar 11, 2010
47.82
47.97
47.13
47.90
455,414
-0.05(-0.10%)
Mar 10, 2010
47.90
48.58
47.71
47.95
332,355
+0.11(+0.23%)
Mar 09, 2010
46.77
48.00
46.77
47.84
285,488
+0.79(+1.68%)
Mar 08, 2010
47.16
47.31
46.43
47.05
316,725
+0.01(+0.02%)
Mar 05, 2010
45.90
47.08
45.88
47.04
506,055
+1.31(+2.86%)
Mar 04, 2010
45.03
45.88
45.03
45.73
399,855
+1.01(+2.26%)
Mar 03, 2010
44.59
45.39
44.59
44.72
414,306
+0.38(+0.85%)
Mar 02, 2010
43.29
44.60
43.06
44.34
421,719
+1.10(+2.55%)
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
.