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 (%)
Jul 31, 2013 81.65 82.27 81.08 81.44 155,247 +0.16(+0.20%)
Jul 30, 2013 81.23 82.18 80.78 81.28 199,235 +0.55(+0.68%)
Jul 29, 2013 81.89 82.26 80.71 80.73 204,550 -1.54(-1.87%)
Jul 26, 2013 82.91 82.96 82.08 82.27 115,973 -1.34(-1.60%)
Jul 25, 2013 82.34 83.87 82.33 83.61 131,533 +0.94(+1.14%)
Jul 24, 2013 82.98 83.00 82.08 82.67 193,611 +0.15(+0.18%)
Jul 23, 2013 82.33 82.68 82.06 82.52 164,962 +0.52(+0.63%)
Jul 22, 2013 81.82 82.45 81.66 82.00 248,626 +0.14(+0.17%)
Jul 19, 2013 80.98 81.94 80.83 81.86 211,432 +0.62(+0.76%)
Jul 18, 2013 80.70 81.67 80.70 81.24 102,685 +0.51(+0.63%)
Jul 17, 2013 80.49 81.11 80.21 80.73 109,552 +0.49(+0.61%)
Jul 16, 2013 80.32 80.72 80.13 80.24 159,289 -0.04(-0.05%)
Jul 15, 2013 79.07 80.50 78.87 80.28 224,347 +1.47(+1.87%)
Jul 12, 2013 77.84 78.99 77.48 78.81 216,616 +0.80(+1.03%)
Jul 11, 2013 77.47 78.07 76.75 78.01 204,665 +1.34(+1.75%)
Jul 10, 2013 76.79 77.20 76.39 76.67 159,731 -0.08(-0.10%)
Jul 09, 2013 76.62 77.44 76.44 76.75 220,944 +0.45(+0.59%)
Jul 08, 2013 76.53 76.79 76.07 76.30 165,384 +0.03(+0.04%)
Jul 05, 2013 75.70 76.31 75.28 76.27 274,956 +1.32(+1.76%)
Jul 03, 2013 73.79 75.27 73.79 74.95 146,174 +0.68(+0.92%)
Jul 02, 2013 73.83 74.63 73.58 74.27 278,361 +0.44(+0.60%)
Jul 01, 2013 72.69 74.10 72.69 73.83 226,722 +1.54(+2.13%)
Jun 28, 2013 71.65 72.58 71.16 72.29 194,008 +0.29(+0.40%)
Jun 27, 2013 71.04 72.26 71.04 72.00 135,019 +1.56(+2.21%)
Jun 26, 2013 70.48 70.90 69.62 70.44 113,070 +0.56(+0.80%)
Jun 25, 2013 69.99 70.57 69.16 69.88 123,636 +0.16(+0.23%)
Jun 24, 2013 70.28 70.61 69.40 69.72 141,675 -1.33(-1.87%)
Jun 21, 2013 70.56 71.14 70.00 71.05 288,592 +0.77(+1.10%)
Jun 20, 2013 70.87 71.33 70.11 70.28 117,193 -1.62(-2.25%)
Jun 19, 2013 73.25 73.39 71.88 71.90 85,616 -1.52(-2.07%)
Jun 18, 2013 72.35 73.79 72.20 73.42 94,094 +1.26(+1.75%)
Jun 17, 2013 72.65 73.19 71.65 72.16 108,235 -0.01(-0.01%)
Jun 14, 2013 72.54 72.89 71.57 72.17 93,688 -0.42(-0.58%)
Jun 13, 2013 72.24 73.06 71.99 72.59 118,529 +0.35(+0.48%)
Jun 12, 2013 74.01 74.01 72.00 72.24 101,659 -1.11(-1.51%)
Jun 11, 2013 72.04 74.59 71.78 73.35 383,671 +0.27(+0.37%)
Jun 10, 2013 72.67 73.10 72.15 73.08 79,881 +0.72(+1.00%)
Jun 07, 2013 72.33 72.74 71.76 72.36 151,370 +0.65(+0.91%)
Jun 06, 2013 71.56 72.06 71.12 71.71 132,771 -0.03(-0.04%)
Jun 05, 2013 72.96 73.24 71.37 71.74 112,192 -1.46(-1.99%)
Jun 04, 2013 73.62 74.64 72.36 73.20 142,675 -0.46(-0.62%)
Jun 03, 2013 73.43 74.49 72.18 73.66 325,421 +0.27(+0.37%)
May 31, 2013 72.85 73.94 70.76 73.39 763,507 -0.31(-0.42%)
May 30, 2013 75.97 77.70 72.01 73.70 639,319 -1.96(-2.59%)
May 29, 2013 76.37 76.47 74.95 75.66 238,942 -1.07(-1.39%)
May 28, 2013 77.72 78.45 76.36 76.73 250,297 +0.15(+0.20%)
May 24, 2013 76.78 77.19 76.34 76.58 77,196 -0.57(-0.74%)
May 23, 2013 76.01 77.62 75.59 77.15 211,820 +0.62(+0.81%)
May 22, 2013 78.00 78.74 76.34 76.53 109,277 -1.50(-1.92%)
May 21, 2013 77.90 78.41 77.73 78.03 121,019 -0.15(-0.19%)
May 20, 2013 77.99 78.65 77.99 78.18 124,492 -0.27(-0.34%)
May 17, 2013 78.15 78.75 77.95 78.45 227,830 +0.41(+0.53%)
May 16, 2013 78.88 79.35 77.62 78.04 194,382 -1.04(-1.32%)
May 15, 2013 78.31 79.63 78.30 79.08 64,068 +1.62(+2.09%)
May 13, 2013 78.33 78.53 77.28 77.46 76,882 -0.82(-1.05%)
May 10, 2013 77.63 78.40 77.25 78.28 76,433 +0.88(+1.14%)
May 09, 2013 77.69 78.09 77.23 77.40 81,560 -0.35(-0.45%)
May 08, 2013 77.27 77.85 76.90 77.75 64,892 +0.23(+0.30%)
May 07, 2013 76.35 77.58 76.33 77.52 77,238 +1.19(+1.56%)
May 06, 2013 75.26 76.64 75.26 76.33 87,214 +1.19(+1.58%)
May 03, 2013 74.88 75.48 74.31 75.14 175,735 +0.83(+1.12%)
May 02, 2013 73.70 74.94 73.01 74.31 220,298 +0.83(+1.13%)
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.