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 (%)
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%)
Nov 01, 2013 80.09 81.22 79.57 80.22 126,071 +0.06(+0.07%)
Oct 31, 2013 80.15 81.57 79.68 80.16 130,323 -0.23(-0.29%)
Oct 30, 2013 81.38 81.53 80.20 80.39 81,734 -1.02(-1.25%)
Oct 29, 2013 80.65 81.48 80.33 81.41 130,550 +0.71(+0.88%)
Oct 28, 2013 80.62 80.91 79.95 80.70 108,946 -0.10(-0.12%)
Oct 25, 2013 79.77 80.99 79.40 80.80 111,109 +1.39(+1.75%)
Oct 24, 2013 79.50 79.71 78.82 79.41 136,665 +0.03(+0.04%)
Oct 23, 2013 79.08 79.49 78.78 79.38 118,939 +0.10(+0.13%)
Oct 22, 2013 79.58 79.89 79.08 79.28 184,921 -0.21(-0.26%)
Oct 21, 2013 79.48 79.53 79.06 79.49 139,639 +0.09(+0.11%)
Oct 18, 2013 79.53 79.53 78.36 79.40 175,800 +0.46(+0.58%)
Oct 17, 2013 76.91 79.15 76.82 78.94 182,024 +1.77(+2.29%)
Oct 16, 2013 77.44 77.62 76.82 77.17 177,337 +0.07(+0.09%)
Oct 15, 2013 79.48 79.48 76.83 77.10 123,947 -2.37(-2.98%)
Oct 14, 2013 78.55 79.63 77.70 79.47 147,978 +0.60(+0.76%)
Oct 11, 2013 78.73 78.95 78.13 78.87 190,631 +0.13(+0.17%)
Oct 10, 2013 78.22 78.77 77.43 78.74 240,081 +1.62(+2.10%)
Oct 09, 2013 77.39 77.77 76.59 77.12 129,251 -0.21(-0.27%)
Oct 08, 2013 77.76 78.23 76.91 77.33 138,119 -0.56(-0.72%)
Oct 07, 2013 78.10 78.74 77.66 77.89 163,000 -1.06(-1.34%)
Oct 04, 2013 78.94 79.44 78.70 78.95 61,703 -0.15(-0.19%)
Oct 03, 2013 79.67 80.33 77.57 79.10 325,542 -0.97(-1.21%)
Oct 02, 2013 79.83 80.08 78.83 80.07 150,015 -0.15(-0.19%)
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.