Indicators

Esterline Technologies Corp (NY: ESL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.38	27.35	24.25	27.34	1,380,984	-1.90(-6.50%)
May 28, 2009	28.76	29.59	28.57	29.24	501,640	+0.88(+3.10%)
May 27, 2009	28.26	28.75	27.86	28.36	280,777	-0.04(-0.14%)
May 26, 2009	26.62	28.63	26.62	28.40	348,893	+1.38(+5.11%)
May 22, 2009	27.06	27.28	26.34	27.02	297,254	+0.33(+1.24%)
May 21, 2009	26.83	26.84	26.22	26.69	277,986	-0.30(-1.11%)
May 20, 2009	27.20	28.07	26.81	26.99	492,075	-0.06(-0.22%)
May 19, 2009	27.76	28.27	26.94	27.05	411,054	-0.90(-3.22%)
May 18, 2009	27.80	28.08	26.91	27.95	511,205	+0.89(+3.29%)
May 15, 2009	27.50	28.09	26.86	27.06	509,944	-0.45(-1.64%)
May 14, 2009	27.28	28.18	27.28	27.51	426,807	+0.29(+1.07%)
May 13, 2009	26.95	27.60	26.67	27.22	576,165	-0.14(-0.51%)
May 12, 2009	27.25	27.77	26.61	27.36	549,649	+0.31(+1.15%)
May 11, 2009	27.32	27.32	26.18	27.05	341,159	-0.61(-2.21%)
May 08, 2009	26.35	27.78	26.35	27.66	232,114	+1.72(+6.63%)
May 07, 2009	26.86	26.92	25.55	25.94	248,405	-0.49(-1.85%)
May 06, 2009	27.12	27.20	26.09	26.43	282,645	-0.39(-1.45%)
May 05, 2009	26.76	27.22	26.25	26.82	295,982	+0.00(+0.00%)
May 04, 2009	26.49	26.85	26.30	26.82	304,229	+0.64(+2.44%)

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.