Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 2:04AM ET - U.S. Markets open in 7 hours and 26 minutes. Dow  0.16% Nasdaq  0.31%

Esterline Technologies Corp. (ESL)

On Nov 24: 41.47   0.50 (1.19%)

MORE ON ESL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 42.13 42.13 40.84 41.47 120,800 41.47 23-Nov-09 41.78 42.91 41.75 41.97 141,400 41.97 20-Nov-09 41.01 41.44 40.79 41.32 100,900 41.32 19-Nov-09 42.00 42.00 40.63 41.19 151,000 41.19 18-Nov-09 42.91 43.02 41.78 42.24 136,100 42.24 17-Nov-09 43.18 43.29 42.89 43.02 106,400 43.02 16-Nov-09 42.44 43.40 42.29 43.26 246,300 43.26 13-Nov-09 42.14 42.26 41.47 42.21 155,800 42.21 12-Nov-09 42.86 43.42 41.96 42.10 140,500 42.10 11-Nov-09 43.45 43.92 42.65 43.08 133,300 43.08 10-Nov-09 43.56 44.27 43.03 43.12 109,700 43.12 9-Nov-09 43.15 43.84 43.14 43.47 152,800 43.47 6-Nov-09 42.50 43.20 42.27 42.62 112,100 42.62 5-Nov-09 41.66 43.17 41.31 42.93 198,200 42.93 4-Nov-09 42.46 42.77 41.05 41.14 361,400 41.14 3-Nov-09 42.15 42.39 41.50 42.11 348,300 42.11 2-Nov-09 42.47 42.74 41.92 42.10 519,300 42.10 30-Oct-09 41.81 42.52 41.40 42.11 541,400 42.11 29-Oct-09 42.52 42.52 41.78 42.03 643,000 42.03 28-Oct-09 42.40 42.70 41.86 41.94 589,800 41.94 27-Oct-09 42.32 42.89 41.95 42.30 256,100 42.30 26-Oct-09 42.42 43.59 41.92 42.05 219,100 42.05 23-Oct-09 43.80 43.80 42.12 42.47 189,300 42.47 22-Oct-09 42.01 43.65 41.31 43.50 322,800 43.50 21-Oct-09 43.02 43.48 41.92 41.97 269,600 41.97 20-Oct-09 42.79 43.03 41.77 43.02 378,600 43.02 19-Oct-09 42.11 42.79 41.91 42.58 147,500 42.58 16-Oct-09 42.00 42.31 41.21 42.07 223,600 42.07 15-Oct-09 41.19 42.29 41.19 42.24 207,200 42.24 14-Oct-09 41.27 41.58 40.76 41.39 131,800 41.39 13-Oct-09 40.50 40.96 40.09 40.92 157,800 40.92 12-Oct-09 41.50 41.50 40.08 40.50 274,200 40.50 9-Oct-09 39.94 41.19 39.94 41.12 168,400 41.12 8-Oct-09 39.72 40.31 39.42 40.08 229,100 40.08 7-Oct-09 39.16 39.74 39.16 39.56 203,200 39.56 6-Oct-09 38.75 39.74 38.43 39.44 327,700 39.44 5-Oct-09 38.24 38.73 37.34 38.37 209,100 38.37 2-Oct-09 37.37 38.13 37.12 37.93 229,600 37.93 1-Oct-09 38.87 39.39 37.75 37.87 220,900 37.87 30-Sep-09 39.70 39.70 38.43 39.21 188,500 39.21 29-Sep-09 39.42 40.00 39.02 39.55 220,900 39.55 28-Sep-09 38.40 39.64 38.23 39.50 236,900 39.50 25-Sep-09 38.18 38.44 37.56 38.07 179,000 38.07 24-Sep-09 39.16 39.17 38.20 38.43 115,600 38.43 23-Sep-09 39.28 39.50 38.87 39.01 152,200 39.01 22-Sep-09 39.50 39.50 38.84 39.32 147,300 39.32 21-Sep-09 38.55 39.67 38.11 39.40 171,600 39.40 18-Sep-09 40.46 41.34 38.88 38.88 823,400 38.88 17-Sep-09 39.27 40.57 39.23 40.47 342,500 40.47 16-Sep-09 38.27 39.25 38.04 39.15 163,200 39.15 15-Sep-09 38.04 38.66 37.83 38.24 268,600 38.24 14-Sep-09 37.72 38.00 37.41 37.89 156,800 37.89 11-Sep-09 37.60 38.00 37.55 37.88 158,300 37.88 10-Sep-09 36.80 37.75 36.80 37.68 238,100 37.68 9-Sep-09 37.19 37.34 36.70 36.95 213,400 36.95 8-Sep-09 36.88 37.92 35.62 37.34 470,800 37.34 4-Sep-09 32.86 36.99 32.83 36.41 2,130,700 36.41 3-Sep-09 30.35 30.69 29.87 30.50 452,500 30.50 2-Sep-09 30.41 30.41 29.86 30.08 257,800 30.08 1-Sep-09 30.86 31.81 30.50 30.51 213,200 30.51 31-Aug-09 31.19 31.36 30.83 30.92 160,100 30.92 28-Aug-09 31.50 32.20 31.30 31.43 124,800 31.43 27-Aug-09 31.23 31.48 30.81 31.41 135,200 31.41 26-Aug-09 31.11 31.51 30.71 31.00 158,600 31.00 25-Aug-09 31.38 31.56 31.16 31.22 84,600 31.22 24-Aug-09 30.85 31.38 30.85 31.17 83,100 31.17 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions