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 (%)
Mar 31, 2014 104.28 107.32 103.57 106.54 141,173 +2.71(+2.61%)
Mar 28, 2014 103.56 104.98 103.28 103.83 162,155 +0.46(+0.45%)
Mar 27, 2014 103.49 104.27 102.47 103.37 106,067 -0.33(-0.32%)
Mar 26, 2014 105.58 107.12 103.65 103.70 144,108 -2.29(-2.16%)
Mar 25, 2014 106.34 107.21 104.83 105.99 119,556 +0.14(+0.13%)
Mar 24, 2014 107.08 107.55 104.71 105.85 141,801 -0.88(-0.82%)
Mar 21, 2014 107.26 108.02 106.35 106.73 333,714 +0.19(+0.18%)
Mar 20, 2014 105.58 107.15 104.86 106.54 165,666 +0.95(+0.90%)
Mar 19, 2014 106.83 107.26 104.93 105.59 145,284 -1.45(-1.35%)
Mar 18, 2014 106.17 107.50 106.17 107.04 114,649 +1.15(+1.09%)
Mar 17, 2014 105.29 105.98 104.49 105.89 182,625 +1.44(+1.38%)
Mar 14, 2014 103.80 105.85 103.80 104.45 160,938 +0.27(+0.26%)
Mar 13, 2014 107.66 108.18 104.00 104.18 201,605 -2.99(-2.79%)
Mar 12, 2014 107.33 108.23 106.68 107.17 136,853 -0.64(-0.59%)
Mar 11, 2014 109.63 110.14 107.27 107.81 173,642 -1.63(-1.49%)
Mar 10, 2014 110.44 111.49 109.20 109.44 211,341 -1.52(-1.37%)
Mar 07, 2014 112.22 113.06 110.31 110.96 146,451 -0.15(-0.14%)
Mar 06, 2014 111.55 112.92 110.64 111.11 138,637 +0.16(+0.14%)
Mar 05, 2014 111.18 112.46 110.58 110.95 181,454 -0.71(-0.64%)
Mar 04, 2014 109.44 112.00 108.45 111.66 327,364 +3.80(+3.52%)
Mar 03, 2014 106.60 109.05 106.22 107.86 178,467 +0.16(+0.15%)
Feb 28, 2014 111.51 112.10 107.11 107.70 316,873 -2.20(-2.00%)
Feb 27, 2014 108.77 109.95 108.00 109.90 349,036 +0.95(+0.87%)
Feb 26, 2014 107.49 109.26 106.76 108.95 266,148 +1.81(+1.69%)
Feb 25, 2014 107.44 107.98 106.82 107.14 122,323 -0.24(-0.22%)
Feb 24, 2014 107.39 108.38 106.49 107.38 156,220 +0.89(+0.84%)
Feb 21, 2014 107.79 107.79 106.07 106.49 165,049 -0.87(-0.81%)
Feb 20, 2014 105.60 107.51 104.83 107.36 234,755 +1.77(+1.68%)
Feb 19, 2014 105.75 107.91 105.52 105.59 238,461 -0.60(-0.57%)
Feb 18, 2014 105.14 106.53 105.12 106.19 144,582 +1.10(+1.05%)
Feb 14, 2014 104.84 105.09 105.09 105.09 167,300 +0.29(+0.28%)
Feb 13, 2014 104.10 104.99 103.64 104.80 203,334 +0.05(+0.05%)
Feb 12, 2014 104.87 105.28 103.80 104.75 222,814 -0.04(-0.04%)
Feb 11, 2014 104.00 105.09 103.28 104.79 202,903 +0.96(+0.92%)
Feb 10, 2014 103.93 104.17 102.61 103.83 225,592 -0.36(-0.35%)
Feb 07, 2014 103.25 105.44 103.25 104.19 328,554 +1.11(+1.08%)
Feb 06, 2014 101.32 103.30 100.59 103.08 254,497 +2.22(+2.20%)
Feb 05, 2014 100.30 101.65 98.32 100.86 293,203 -0.03(-0.03%)
Feb 04, 2014 98.65 101.45 97.12 100.89 418,344 +2.45(+2.49%)
Feb 03, 2014 102.99 103.57 97.28 98.44 490,098 -4.51(-4.38%)
Jan 31, 2014 101.28 103.72 101.15 102.95 324,323 -0.01(-0.01%)
Jan 30, 2014 104.77 105.81 102.59 102.96 370,515 -1.15(-1.10%)
Jan 29, 2014 107.08 107.18 103.81 104.11 281,972 -3.18(-2.96%)
Jan 28, 2014 105.26 107.31 105.00 107.29 281,882 +2.32(+2.21%)
Jan 27, 2014 105.04 107.15 104.28 104.97 420,152 +1.02(+0.98%)
Jan 24, 2014 107.85 108.19 103.87 103.95 269,653 -4.86(-4.47%)
Jan 23, 2014 109.24 109.37 108.40 108.81 203,603 -0.89(-0.81%)
Jan 22, 2014 108.49 109.95 108.18 109.70 238,229 +1.09(+1.00%)
Jan 21, 2014 108.57 109.40 108.19 108.61 140,351 +0.42(+0.39%)
Jan 17, 2014 108.51 108.19 108.19 108.19 237,100 -0.76(-0.70%)
Jan 16, 2014 106.30 108.96 105.80 108.95 284,584 +4.63(+4.44%)
Jan 15, 2014 103.16 104.50 103.16 104.32 126,728 +0.98(+0.95%)
Jan 14, 2014 102.97 103.49 102.51 103.34 184,965 +0.80(+0.78%)
Jan 13, 2014 101.68 103.47 101.61 102.54 262,058 +0.87(+0.86%)
Jan 10, 2014 101.04 101.76 100.00 101.67 183,115 +0.95(+0.94%)
Jan 09, 2014 101.84 102.57 100.59 100.72 162,628 -0.52(-0.51%)
Jan 08, 2014 100.83 101.30 99.95 101.24 261,330 +0.11(+0.11%)
Jan 07, 2014 100.26 101.72 100.12 101.13 203,055 +1.35(+1.35%)
Jan 06, 2014 101.03 101.03 98.84 99.78 257,593 -1.06(-1.05%)
Jan 03, 2014 101.05 101.56 100.06 100.84 217,578 -0.26(-0.26%)
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.