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 (%)
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%)
Jan 02, 2014 101.39 101.52 100.51 101.10 280,747 -0.86(-0.84%)
Dec 31, 2013 101.19 101.96 101.96 101.96 155,300 +1.04(+1.03%)
Dec 30, 2013 101.43 101.81 100.39 100.92 194,342 -0.62(-0.61%)
Dec 27, 2013 101.30 101.69 100.90 101.54 123,358 +0.10(+0.10%)
Dec 26, 2013 101.87 102.44 100.71 101.44 159,426 +0.04(+0.04%)
Dec 24, 2013 100.81 101.95 100.59 101.40 149,590 +0.56(+0.56%)
Dec 23, 2013 99.95 101.26 99.53 100.84 248,475 +1.55(+1.56%)
Dec 20, 2013 96.57 99.49 96.39 99.29 323,323 +2.67(+2.76%)
Dec 19, 2013 97.20 97.44 95.80 96.62 135,488 -0.99(-1.01%)
Dec 18, 2013 96.34 97.65 95.34 97.61 203,557 +1.59(+1.66%)
Dec 17, 2013 95.41 96.29 95.17 96.02 253,190 +0.11(+0.11%)
Dec 16, 2013 92.81 95.93 92.79 95.91 298,879 +3.49(+3.78%)
Dec 13, 2013 91.79 92.70 91.47 92.42 245,977 +0.42(+0.46%)
Dec 12, 2013 91.30 92.11 90.98 92.00 178,522 +0.29(+0.32%)
Dec 11, 2013 92.88 92.88 91.09 91.71 280,995 -0.74(-0.80%)
Dec 10, 2013 92.11 93.15 91.66 92.45 234,486 +0.00(+0.00%)
Dec 09, 2013 92.62 92.81 91.77 92.45 215,529 -0.02(-0.02%)
Dec 06, 2013 88.51 93.40 88.51 92.47 389,821 +3.72(+4.19%)
Dec 05, 2013 89.90 89.90 88.48 88.75 358,380 -1.09(-1.21%)
Dec 04, 2013 88.28 90.08 86.91 89.84 267,736 +1.22(+1.38%)
Dec 03, 2013 87.10 88.71 86.83 88.62 201,593 +1.12(+1.28%)
Dec 02, 2013 87.91 88.77 87.31 87.50 209,905 -0.52(-0.59%)
Nov 29, 2013 89.37 89.37 87.90 88.02 71,763 -1.05(-1.18%)
Nov 27, 2013 88.04 89.21 87.84 89.07 174,642 +1.33(+1.52%)
Nov 26, 2013 86.63 88.24 86.10 87.74 181,349 +0.99(+1.14%)
Nov 25, 2013 86.15 86.79 86.00 86.75 129,671 +0.97(+1.13%)
Nov 22, 2013 83.68 86.36 83.44 85.78 248,213 +2.31(+2.77%)
Nov 21, 2013 81.94 83.52 81.94 83.47 75,987 +1.89(+2.32%)
Nov 20, 2013 81.19 82.19 80.52 81.58 130,477 +0.84(+1.04%)
Nov 19, 2013 80.67 81.14 80.52 80.74 90,815 -0.07(-0.09%)
Nov 18, 2013 81.90 82.64 80.51 80.81 119,442 -0.75(-0.92%)
Nov 15, 2013 80.69 81.67 80.39 81.56 122,914 +0.88(+1.09%)
Nov 14, 2013 80.68 81.11 80.46 80.68 46,795 -0.08(-0.10%)
Nov 13, 2013 79.50 80.78 79.24 80.76 75,937 +0.70(+0.87%)
Nov 12, 2013 79.53 80.22 79.17 80.06 91,604 +0.18(+0.23%)
Nov 11, 2013 80.01 80.44 79.77 79.88 43,650 -0.12(-0.15%)
Nov 08, 2013 78.17 80.25 78.17 80.00 219,191 +1.73(+2.21%)
Nov 07, 2013 79.62 79.91 78.20 78.27 110,008 -1.21(-1.52%)
Nov 06, 2013 80.31 81.07 79.33 79.48 99,189 -0.35(-0.44%)
Nov 05, 2013 80.19 80.52 79.21 79.83 89,258 -0.77(-0.96%)
Nov 04, 2013 80.61 81.25 79.91 80.60 78,038 +0.38(+0.47%)
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.