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 (%)
Feb 27, 2015 117.67 119.51 117.67 117.85 164,647 -0.35(-0.30%)
Feb 26, 2015 117.77 118.48 117.31 118.20 96,808 +0.41(+0.35%)
Feb 25, 2015 118.82 119.04 117.13 117.79 134,515 -1.04(-0.88%)
Feb 24, 2015 117.90 119.27 117.17 118.83 112,734 +1.02(+0.87%)
Feb 23, 2015 117.49 118.26 117.04 117.81 147,322 -0.55(-0.46%)
Feb 20, 2015 116.97 118.41 116.02 118.36 292,041 +0.86(+0.73%)
Feb 19, 2015 115.76 118.45 115.42 117.50 201,500 +1.50(+1.29%)
Feb 18, 2015 115.02 116.50 114.83 116.00 260,617 +0.47(+0.41%)
Feb 17, 2015 115.70 116.56 114.76 115.53 136,532 -0.23(-0.20%)
Feb 13, 2015 114.83 115.76 115.76 115.76 292,300 +0.80(+0.70%)
Feb 12, 2015 115.40 116.06 114.15 114.96 258,748 +0.03(+0.03%)
Feb 11, 2015 114.84 115.87 114.40 114.93 123,975 -0.03(-0.03%)
Feb 10, 2015 115.55 115.58 114.13 114.96 123,059 +0.44(+0.38%)
Feb 09, 2015 115.84 116.42 114.35 114.52 163,879 -1.54(-1.33%)
Feb 06, 2015 115.44 117.00 114.88 116.06 318,618 +0.93(+0.81%)
Feb 05, 2015 114.96 115.29 113.72 115.13 236,329 +0.83(+0.73%)
Feb 04, 2015 115.33 115.79 113.88 114.30 128,157 -1.26(-1.09%)
Feb 03, 2015 114.00 115.85 114.00 115.56 273,812 +1.81(+1.59%)
Feb 02, 2015 112.69 113.99 111.18 113.75 175,576 +1.66(+1.48%)
Jan 30, 2015 111.69 113.95 111.69 112.09 188,858 -0.76(-0.67%)
Jan 29, 2015 111.08 113.15 109.25 112.85 180,675 +2.03(+1.83%)
Jan 28, 2015 113.94 114.50 110.51 110.82 146,464 -2.00(-1.77%)
Jan 27, 2015 111.68 113.87 111.32 112.82 136,941 -0.63(-0.56%)
Jan 26, 2015 113.19 114.11 111.65 113.45 212,060 +0.23(+0.20%)
Jan 23, 2015 113.46 114.54 112.83 113.22 138,208 -0.84(-0.74%)
Jan 22, 2015 111.00 114.40 110.59 114.06 222,273 +3.83(+3.47%)
Jan 21, 2015 108.93 110.96 108.57 110.23 199,498 +1.16(+1.06%)
Jan 20, 2015 109.14 109.83 107.22 109.07 208,352 +0.25(+0.23%)
Jan 16, 2015 106.92 109.09 106.35 108.82 257,291 +1.38(+1.28%)
Jan 15, 2015 110.17 110.83 107.19 107.44 221,716 -1.05(-0.97%)
Jan 14, 2015 106.39 108.88 106.00 108.49 188,936 +0.96(+0.89%)
Jan 13, 2015 108.75 110.35 106.36 107.53 206,776 -0.32(-0.30%)
Jan 12, 2015 108.70 109.50 106.70 107.85 170,528 -0.90(-0.83%)
Jan 09, 2015 110.57 110.84 108.61 108.75 169,588 -1.57(-1.42%)
Jan 08, 2015 108.27 110.85 108.27 110.32 273,797 +3.35(+3.13%)
Jan 07, 2015 107.00 108.37 106.62 106.97 229,334 +0.38(+0.36%)
Jan 06, 2015 106.27 108.29 104.92 106.59 329,783 +0.57(+0.54%)
Jan 05, 2015 109.30 110.15 105.28 106.02 599,338 -4.19(-3.80%)
Jan 02, 2015 110.70 111.27 109.07 110.21 257,072 +0.53(+0.48%)
Dec 31, 2014 110.76 109.68 109.68 109.68 209,800 -1.10(-0.99%)
Dec 30, 2014 111.02 111.42 109.79 110.78 135,648 -0.49(-0.44%)
Dec 29, 2014 111.48 111.82 111.12 111.27 147,124 -0.31(-0.28%)
Dec 26, 2014 111.94 112.19 110.02 111.58 96,344 +0.26(+0.23%)
Dec 24, 2014 110.11 111.32 111.32 111.32 168,600 +1.61(+1.47%)
Dec 23, 2014 109.26 111.04 108.85 109.71 299,239 +0.55(+0.50%)
Dec 22, 2014 107.97 109.22 106.96 109.16 321,577 +1.23(+1.14%)
Dec 19, 2014 107.18 108.74 107.18 107.93 639,206 +0.40(+0.37%)
Dec 18, 2014 106.88 107.70 105.78 107.53 259,486 +2.36(+2.24%)
Dec 17, 2014 102.84 105.35 102.10 105.17 394,115 +2.57(+2.50%)
Dec 16, 2014 101.54 104.29 101.04 102.60 716,998 +0.71(+0.70%)
Dec 15, 2014 103.51 104.28 99.94 101.89 667,602 -1.74(-1.68%)
Dec 12, 2014 106.10 108.02 98.70 103.63 1,553,290 -13.90(-11.83%)
Dec 11, 2014 117.92 118.42 117.14 117.53 168,792 +0.44(+0.38%)
Dec 10, 2014 119.32 120.32 116.65 117.09 234,780 -2.95(-2.46%)
Dec 09, 2014 116.76 120.10 115.90 120.04 296,563 +2.18(+1.85%)
Dec 08, 2014 118.37 120.60 117.54 117.86 192,343 -0.98(-0.82%)
Dec 05, 2014 117.80 119.39 117.80 118.84 117,473 +0.85(+0.72%)
Dec 04, 2014 119.62 120.12 117.51 117.99 184,535 -2.07(-1.72%)
Dec 03, 2014 118.59 120.71 117.81 120.06 183,896 +1.75(+1.48%)
Dec 02, 2014 117.89 119.18 117.04 118.31 175,673 +0.54(+0.46%)
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.