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 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%)
May 01, 2012
68.45
70.47
67.87
68.66
163,812
+0.17(+0.25%)
Apr 30, 2012
69.62
70.01
68.35
68.49
136,359
-1.38(-1.98%)
Apr 27, 2012
69.71
70.75
69.28
69.87
200,480
+0.61(+0.88%)
Apr 26, 2012
69.26
69.73
68.84
69.26
132,265
-0.15(-0.22%)
Apr 25, 2012
69.81
70.77
68.87
69.41
134,036
+0.64(+0.93%)
Apr 24, 2012
67.27
69.09
67.27
68.77
184,393
+1.53(+2.28%)
Apr 23, 2012
67.21
67.43
65.60
67.24
216,523
-1.28(-1.87%)
Apr 20, 2012
68.46
69.57
68.25
68.52
189,078
+0.85(+1.26%)
Apr 19, 2012
68.91
69.51
67.14
67.67
142,139
-1.25(-1.81%)
Apr 18, 2012
68.97
70.78
68.87
68.92
247,589
-0.80(-1.15%)
Apr 17, 2012
68.74
70.16
68.31
69.72
217,562
+1.67(+2.45%)
Apr 16, 2012
68.82
69.84
67.79
68.05
166,774
+1.12(+1.67%)
Apr 13, 2012
68.92
68.92
66.88
66.93
160,062
-2.33(-3.36%)
Apr 12, 2012
67.21
69.75
66.97
69.26
160,287
+1.98(+2.94%)
Apr 11, 2012
68.00
68.00
66.87
67.28
159,239
-0.01(-0.01%)
Apr 10, 2012
68.50
68.77
67.10
67.29
305,039
-1.49(-2.17%)
Apr 09, 2012
68.72
68.98
67.83
68.78
282,713
-1.51(-2.15%)
Apr 05, 2012
68.69
70.43
68.56
70.29
313,400
+1.25(+1.81%)
Apr 04, 2012
69.48
69.96
68.87
69.04
158,135
-1.26(-1.79%)
Apr 03, 2012
70.78
70.89
69.49
70.30
251,135
-0.77(-1.08%)
Apr 02, 2012
71.39
71.55
70.60
71.07
238,024
-0.39(-0.55%)
Mar 30, 2012
72.24
72.24
70.40
71.46
255,753
-0.24(-0.33%)
Mar 29, 2012
72.00
72.15
70.62
71.70
205,927
-0.90(-1.24%)
Mar 28, 2012
73.70
74.27
72.06
72.60
389,230
-1.19(-1.61%)
Mar 27, 2012
74.62
74.81
73.31
73.79
448,627
-0.96(-1.28%)
Mar 26, 2012
75.09
76.86
73.67
74.75
568,181
-0.45(-0.60%)
Mar 23, 2012
68.75
76.15
68.75
75.20
1,659,659
+6.93(+10.15%)
Mar 22, 2012
65.49
68.58
65.15
68.27
861,995
+2.02(+3.05%)
Mar 21, 2012
66.54
66.72
65.39
66.25
164,556
-0.25(-0.38%)
Mar 20, 2012
66.50
67.34
66.04
66.50
108,947
-0.84(-1.25%)
Mar 19, 2012
67.21
67.82
66.89
67.34
127,628
+0.08(+0.12%)
Mar 16, 2012
67.39
67.98
67.11
67.26
261,092
-0.24(-0.36%)
Mar 15, 2012
68.28
68.54
67.25
67.50
172,064
-0.64(-0.94%)
Mar 14, 2012
68.20
68.98
67.95
68.14
224,022
-0.01(-0.01%)
Mar 13, 2012
68.64
69.05
67.45
68.15
231,153
-0.05(-0.07%)
Mar 12, 2012
68.51
68.59
67.85
68.20
264,074
-0.32(-0.47%)
Mar 09, 2012
66.88
69.09
66.74
68.52
335,344
+1.57(+2.35%)
Mar 08, 2012
66.42
67.30
66.00
66.95
306,097
+1.00(+1.52%)
Mar 07, 2012
66.09
66.09
65.28
65.95
269,937
+0.03(+0.05%)
Mar 06, 2012
67.13
67.13
65.58
65.92
289,300
-2.12(-3.12%)
Mar 05, 2012
68.53
68.59
67.86
68.04
323,030
-0.83(-1.21%)
Mar 02, 2012
67.85
69.75
67.75
68.87
741,622
+4.69(+7.31%)
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
.