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 (%)
Oct 31, 2014 117.02 117.25 115.13 117.11 198,357 +2.34(+2.04%)
Oct 30, 2014 113.08 115.11 112.79 114.77 138,938 +1.05(+0.92%)
Oct 29, 2014 114.98 115.97 113.04 113.72 195,541 -1.01(-0.88%)
Oct 28, 2014 112.44 115.14 112.28 114.73 184,084 +2.79(+2.49%)
Oct 27, 2014 111.01 112.16 111.72 111.94 98,885 +0.22(+0.20%)
Oct 24, 2014 111.37 112.09 110.60 111.72 92,361 +0.84(+0.76%)
Oct 23, 2014 109.34 111.90 109.11 110.88 179,749 +2.48(+2.29%)
Oct 22, 2014 111.41 111.74 108.24 108.40 145,370 -2.52(-2.27%)
Oct 21, 2014 109.18 111.37 108.59 110.92 161,905 +2.17(+2.00%)
Oct 20, 2014 107.57 109.00 107.57 108.75 151,203 +1.24(+1.15%)
Oct 17, 2014 108.05 108.47 107.39 107.51 153,943 +0.94(+0.88%)
Oct 16, 2014 105.09 107.41 104.47 106.57 260,355 -0.39(-0.36%)
Oct 15, 2014 103.75 107.84 102.85 106.96 408,938 +1.70(+1.62%)
Oct 14, 2014 103.33 107.00 103.15 105.26 250,451 +2.51(+2.44%)
Oct 13, 2014 103.97 104.85 102.65 102.75 201,564 -1.34(-1.29%)
Oct 10, 2014 104.79 105.79 103.89 104.09 180,815 -1.14(-1.08%)
Oct 09, 2014 107.63 108.00 104.91 105.23 278,507 -2.77(-2.56%)
Oct 08, 2014 107.20 108.36 106.21 108.00 367,169 +0.50(+0.47%)
Oct 07, 2014 108.54 108.54 107.25 107.50 346,476 -2.01(-1.84%)
Oct 06, 2014 110.01 110.90 108.93 109.51 118,351 -0.36(-0.33%)
Oct 03, 2014 109.15 110.25 108.45 109.87 203,602 +1.91(+1.77%)
Oct 02, 2014 107.41 108.62 106.89 107.96 367,273 +0.29(+0.27%)
Oct 01, 2014 111.27 111.49 107.22 107.67 679,079 -3.60(-3.24%)
Sep 30, 2014 111.72 111.94 110.74 111.27 314,971 -0.23(-0.21%)
Sep 29, 2014 108.66 111.51 108.64 111.50 336,978 +1.51(+1.37%)
Sep 26, 2014 109.07 110.14 108.80 109.99 185,841 +0.83(+0.76%)
Sep 25, 2014 109.56 109.94 108.53 109.16 252,868 -0.91(-0.83%)
Sep 24, 2014 110.84 110.93 109.61 110.07 192,897 -0.43(-0.39%)
Sep 23, 2014 110.83 110.96 110.09 110.50 253,058 -1.08(-0.97%)
Sep 22, 2014 112.87 113.81 111.32 111.58 162,554 -1.95(-1.72%)
Sep 19, 2014 115.91 116.73 113.52 113.53 263,055 -2.36(-2.04%)
Sep 18, 2014 114.96 115.95 114.30 115.89 156,148 +1.46(+1.28%)
Sep 17, 2014 114.41 115.18 113.66 114.43 130,466 -0.12(-0.10%)
Sep 16, 2014 113.97 114.99 113.64 114.55 149,503 +0.16(+0.14%)
Sep 15, 2014 114.62 115.22 113.55 114.39 147,167 -0.04(-0.03%)
Sep 12, 2014 115.37 115.57 113.55 114.43 124,213 -0.76(-0.66%)
Sep 11, 2014 114.77 115.47 114.06 115.19 160,186 +0.19(+0.17%)
Sep 10, 2014 114.41 115.14 113.81 115.00 103,759 +0.76(+0.67%)
Sep 09, 2014 114.87 115.30 113.51 114.24 165,091 -0.98(-0.85%)
Sep 08, 2014 116.34 117.12 114.59 115.22 235,074 -1.17(-1.01%)
Sep 05, 2014 115.00 117.30 112.20 116.39 333,785 -0.92(-0.78%)
Sep 04, 2014 117.30 119.33 116.97 117.31 171,521 +0.05(+0.04%)
Sep 03, 2014 119.78 120.50 117.18 117.26 247,145 -1.52(-1.28%)
Sep 02, 2014 117.80 120.00 117.39 118.78 283,829 +1.55(+1.32%)
Aug 29, 2014 116.80 117.23 117.23 117.23 83,900 +0.44(+0.38%)
Aug 28, 2014 116.71 117.38 116.27 116.79 197,315 -0.17(-0.15%)
Aug 27, 2014 118.44 118.52 116.73 116.96 173,719 -1.08(-0.91%)
Aug 26, 2014 118.53 118.53 117.73 118.04 184,169 -0.28(-0.24%)
Aug 25, 2014 118.32 119.25 117.99 118.32 81,507 +0.66(+0.56%)
Aug 22, 2014 117.27 118.52 116.80 117.66 130,519 +0.04(+0.03%)
Aug 21, 2014 116.26 117.80 116.26 117.62 170,596 +1.29(+1.11%)
Aug 20, 2014 115.21 116.58 114.57 116.33 137,780 +1.00(+0.87%)
Aug 19, 2014 115.60 115.93 115.15 115.33 184,875 -0.32(-0.28%)
Aug 18, 2014 115.67 115.77 114.95 115.65 160,797 +1.15(+1.00%)
Aug 15, 2014 116.33 116.33 114.07 114.50 166,658 -0.68(-0.59%)
Aug 14, 2014 115.31 116.04 114.65 115.18 176,364 +0.33(+0.29%)
Aug 13, 2014 113.71 115.58 113.37 114.85 148,065 +1.44(+1.27%)
Aug 12, 2014 113.94 114.37 112.71 113.41 147,348 -0.80(-0.70%)
Aug 11, 2014 113.74 115.07 113.21 114.21 247,915 +1.11(+0.98%)
Aug 08, 2014 111.87 113.60 111.87 113.10 258,555 +1.12(+1.00%)
Aug 07, 2014 112.45 113.06 111.67 111.98 417,955 +2.18(+1.99%)
Aug 06, 2014 108.56 110.05 107.82 109.80 214,835 +0.15(+0.14%)
Aug 05, 2014 108.50 110.49 107.81 109.65 178,743 +0.84(+0.77%)
Aug 04, 2014 109.17 109.97 107.71 108.81 220,966 -0.43(-0.39%)
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.