Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 40.90 41.46 40.70 41.01 210,200 +0.25(+0.61%)
May 30, 2006 41.80 41.80 40.75 40.76 131,100 -1.23(-2.93%)
May 26, 2006 42.21 42.55 41.95 41.99 52,700 -0.23(-0.54%)
May 25, 2006 41.55 42.22 41.35 42.22 107,200 +0.84(+2.03%)
May 24, 2006 41.55 41.73 40.02 41.38 204,500 -0.19(-0.46%)
May 23, 2006 41.58 42.57 41.52 41.57 197,500 +0.24(+0.58%)
May 22, 2006 41.25 41.96 40.82 41.33 118,100 -0.32(-0.77%)
May 19, 2006 40.85 42.66 40.74 41.65 157,700 +0.58(+1.41%)
May 18, 2006 41.72 42.11 41.01 41.07 90,400 -0.55(-1.32%)
May 17, 2006 42.08 42.14 41.50 41.62 118,300 -0.70(-1.65%)
May 16, 2006 42.60 42.73 42.02 42.32 54,100 -0.28(-0.66%)
May 15, 2006 42.77 42.98 41.42 42.60 107,200 -0.42(-0.98%)
May 12, 2006 44.05 44.16 42.94 43.02 118,100 -1.18(-2.67%)
May 11, 2006 45.48 45.48 43.92 44.20 117,300 -1.28(-2.81%)
May 10, 2006 45.30 46.00 45.09 45.48 137,400 -0.02(-0.04%)
May 09, 2006 45.38 45.80 45.00 45.50 94,900 -0.04(-0.09%)
May 08, 2006 45.75 46.07 45.36 45.54 94,100 -0.74(-1.60%)
May 05, 2006 46.23 46.65 45.88 46.28 123,100 +0.21(+0.46%)
May 04, 2006 45.30 46.17 45.30 46.07 126,100 +0.87(+1.92%)
May 03, 2006 45.00 46.00 45.00 45.20 132,900 +0.45(+1.01%)
May 02, 2006 44.00 44.78 44.00 44.75 174,200 +0.76(+1.73%)
May 01, 2006 44.45 44.49 43.86 43.99 114,000 -0.33(-0.74%)
Apr 28, 2006 43.85 44.51 43.85 44.32 162,000 +0.32(+0.73%)
Apr 27, 2006 44.20 44.85 43.60 44.00 121,400 -0.39(-0.88%)
Apr 26, 2006 44.10 44.46 43.82 44.39 81,200 +0.29(+0.66%)
Apr 25, 2006 44.71 44.71 43.45 44.10 99,600 -0.62(-1.39%)
Apr 24, 2006 44.98 45.02 44.28 44.72 108,200 -0.28(-0.62%)
Apr 21, 2006 45.00 45.29 44.33 45.00 140,700 +0.25(+0.56%)
Apr 20, 2006 44.77 45.05 44.20 44.75 112,000 -0.24(-0.53%)
Apr 19, 2006 44.55 45.00 44.48 44.99 149,700 +0.51(+1.15%)
Apr 18, 2006 43.15 44.70 42.67 44.48 193,900 +1.33(+3.08%)
Apr 17, 2006 43.45 43.75 42.57 43.15 222,000 -0.55(-1.26%)
Apr 13, 2006 44.12 44.31 43.51 43.70 211,700 -0.42(-0.95%)
Apr 12, 2006 44.17 45.03 43.89 44.12 116,700 -0.45(-1.01%)
Apr 11, 2006 45.40 45.50 44.55 44.57 142,900 -0.78(-1.72%)
Apr 10, 2006 45.40 45.90 45.00 45.35 256,800 -0.12(-0.26%)
Apr 07, 2006 44.00 46.12 43.78 45.47 518,800 +3.64(+8.70%)
Apr 06, 2006 42.92 42.95 41.60 41.83 103,700 -1.08(-2.52%)
Apr 05, 2006 42.25 42.93 41.80 42.91 211,600 +0.66(+1.56%)
Apr 04, 2006 41.77 42.49 41.30 42.25 147,100 +0.30(+0.72%)
Apr 03, 2006 42.67 43.00 41.83 41.95 104,800 -0.80(-1.87%)
Mar 31, 2006 43.08 43.08 42.29 42.75 145,700 -0.23(-0.54%)
Mar 30, 2006 43.15 43.50 42.64 42.98 97,600 -0.22(-0.51%)
Mar 29, 2006 42.88 43.69 42.54 43.20 124,900 +0.42(+0.98%)
Mar 28, 2006 42.27 43.50 42.27 42.78 170,500 +0.53(+1.25%)
Mar 27, 2006 43.00 43.50 42.25 42.25 378,900 +1.64(+4.04%)
Mar 24, 2006 40.34 40.99 39.90 40.61 136,200 +0.17(+0.42%)
Mar 23, 2006 40.70 40.90 39.83 40.44 81,700 -0.31(-0.76%)
Mar 22, 2006 40.04 40.91 39.62 40.75 81,400 +0.71(+1.77%)
Mar 21, 2006 40.43 41.17 39.84 40.04 123,400 -0.49(-1.21%)
Mar 20, 2006 40.30 40.78 39.90 40.53 83,600 +0.13(+0.32%)
Mar 17, 2006 40.45 40.72 39.90 40.40 243,900 +0.14(+0.35%)
Mar 16, 2006 40.47 40.76 40.26 40.26 48,700 -0.31(-0.76%)
Mar 15, 2006 40.17 40.57 39.82 40.57 56,100 +0.40(+1.00%)
Mar 14, 2006 39.90 40.31 39.42 40.17 116,500 +0.14(+0.35%)
Mar 13, 2006 40.37 40.88 40.00 40.03 110,100 -0.09(-0.22%)
Mar 10, 2006 40.22 40.68 39.71 40.12 90,100 -0.20(-0.50%)
Mar 09, 2006 39.60 40.99 39.53 40.32 186,200 +0.76(+1.92%)
Mar 08, 2006 40.17 40.17 38.70 39.56 195,200 -0.76(-1.88%)
Mar 07, 2006 40.75 40.86 39.94 40.32 111,500 -0.61(-1.49%)
Mar 06, 2006 41.62 42.90 40.76 40.93 201,900 -1.64(-3.85%)
Mar 03, 2006 42.60 43.12 42.42 42.57 136,500 -0.09(-0.21%)
Mar 02, 2006 41.80 42.78 41.56 42.66 169,400 +0.67(+1.60%)
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.