ESL Historical Prices | Esterline Technologies Corporat Stock

Dow

0.34% Nasdaq

0.16%

Esterline Technologies Corp. (ESL)

-NYSE

78.03 0.15(0.19%) 4:02PM EDT|After Hours : 78.07 0.04 (0.05%) 5:08PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	77.90	78.41	77.73	78.03	121,000	78.03
May 20, 2013	77.99	78.65	77.99	78.18	124,500	78.18
May 17, 2013	78.15	78.75	77.95	78.45	227,900	78.45
May 16, 2013	78.88	79.35	77.62	78.04	194,400	78.04
May 15, 2013	78.31	79.63	78.30	79.08	64,100	79.08
May 14, 2013	77.39	78.69	77.39	78.66	88,600	78.66
May 13, 2013	78.33	78.53	77.28	77.46	76,700	77.46
May 10, 2013	77.63	78.40	77.25	78.28	76,500	78.28
May 9, 2013	77.69	78.09	77.23	77.40	81,600	77.40
May 8, 2013	77.27	77.85	76.90	77.75	64,900	77.75
May 7, 2013	76.35	77.58	76.33	77.52	77,300	77.52
May 6, 2013	75.26	76.64	75.26	76.33	87,300	76.33
May 3, 2013	74.88	75.48	74.81	75.14	175,800	75.14
May 2, 2013	73.70	74.94	73.01	74.31	220,200	74.31
May 1, 2013	74.75	75.41	73.45	73.48	201,700	73.48
Apr 30, 2013	74.45	75.05	74.30	75.04	139,100	75.04
Apr 29, 2013	74.08	74.91	73.36	74.30	76,700	74.30
Apr 26, 2013	74.18	74.75	73.48	73.86	73,600	73.86
Apr 25, 2013	74.39	74.80	74.05	74.25	83,000	74.25
Apr 24, 2013	73.24	74.34	73.24	74.16	191,800	74.16
Apr 23, 2013	72.41	73.15	71.62	73.06	188,300	73.06
Apr 22, 2013	71.55	72.03	69.97	71.66	128,100	71.66
Apr 19, 2013	70.71	71.47	70.35	71.39	121,600	71.39
Apr 18, 2013	72.72	72.72	70.04	70.65	172,000	70.65
Apr 17, 2013	72.83	73.02	71.29	72.46	266,200	72.46
Apr 16, 2013	72.82	73.93	72.81	73.66	203,200	73.66
Apr 15, 2013	74.57	74.91	71.72	72.25	239,500	72.25
Apr 12, 2013	75.39	75.97	74.74	74.97	105,100	74.97
Apr 11, 2013	75.47	75.84	75.14	75.82	191,300	75.82
Apr 10, 2013	74.80	75.70	74.16	75.62	145,200	75.62
Apr 9, 2013	74.47	75.08	73.89	74.52	154,800	74.52
Apr 8, 2013	73.69	74.47	73.11	74.38	95,500	74.38
Apr 5, 2013	72.42	73.89	72.31	73.53	129,100	73.53
Apr 4, 2013	72.90	73.69	72.48	73.48	118,100	73.48
Apr 3, 2013	73.48	73.86	72.42	72.80	180,400	72.80
Apr 2, 2013	75.26	75.56	73.10	73.26	150,900	73.26
Apr 1, 2013	75.76	75.80	73.93	74.99	133,100	74.99
Mar 28, 2013	75.70	75.95	74.86	75.70	139,900	75.70
Mar 27, 2013	74.97	75.65	74.24	75.52	77,900	75.52
Mar 26, 2013	75.58	75.68	75.16	75.53	92,100	75.53
Mar 25, 2013	75.73	76.30	74.65	75.16	139,000	75.16
Mar 22, 2013	76.32	76.61	75.17	75.48	105,000	75.48
Mar 21, 2013	76.88	77.20	75.83	76.07	118,500	76.07
Mar 20, 2013	77.00	77.90	76.92	77.40	365,600	77.40
Mar 19, 2013	76.29	77.28	75.89	76.59	337,900	76.59
Mar 18, 2013	74.73	76.94	74.73	76.27	294,200	76.27
Mar 15, 2013	75.50	76.20	75.36	75.87	508,800	75.87
Mar 14, 2013	74.36	75.33	74.36	75.15	151,400	75.15
Mar 13, 2013	73.64	74.63	73.64	74.36	171,900	74.36
Mar 12, 2013	72.77	73.72	72.64	73.61	228,300	73.61
Mar 11, 2013	72.31	72.89	72.30	72.74	123,100	72.74
Mar 8, 2013	72.59	72.95	71.84	72.58	269,500	72.58
Mar 7, 2013	70.90	72.24	70.56	72.01	224,500	72.01
Mar 6, 2013	70.50	72.66	69.89	70.97	405,900	70.97
Mar 5, 2013	69.62	70.54	69.54	70.41	229,300	70.41
Mar 4, 2013	68.34	69.38	68.04	69.06	197,800	69.06
Mar 1, 2013	67.55	72.51	62.61	68.65	703,400	68.65
Feb 28, 2013	69.73	70.11	68.93	68.93	263,200	68.93
Feb 27, 2013	68.33	69.68	68.20	69.43	249,200	69.43
Feb 26, 2013	68.18	68.50	67.41	68.08	132,200	68.08
Feb 25, 2013	69.94	69.96	67.73	67.84	227,200	67.84
Feb 22, 2013	70.00	70.31	69.19	69.75	173,000	69.75
Feb 21, 2013	69.00	69.98	68.10	69.55	197,300	69.55
Feb 20, 2013	70.10	70.75	69.12	69.18	263,600	69.18
Feb 19, 2013	70.03	70.74	70.00	70.20	163,400	70.20
Feb 15, 2013	69.75	70.53	69.33	70.08	187,000	70.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ESL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Esterline Technologies Corp. (ESL)