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, 2014 108.49 109.18 107.44 108.55 278,563 -1.22(-1.11%)
Jul 30, 2014 110.15 110.34 108.74 109.77 101,927 +0.50(+0.46%)
Jul 29, 2014 110.71 111.39 109.17 109.27 244,758 -1.43(-1.29%)
Jul 28, 2014 111.20 111.39 110.00 110.70 183,045 -0.44(-0.40%)
Jul 25, 2014 111.06 112.12 110.63 111.14 170,642 -1.03(-0.92%)
Jul 24, 2014 113.82 113.82 111.90 112.17 165,620 -1.61(-1.42%)
Jul 23, 2014 114.84 114.99 113.44 113.78 151,476 -1.12(-0.97%)
Jul 22, 2014 114.35 115.12 113.85 114.90 177,001 +1.03(+0.90%)
Jul 21, 2014 111.75 114.28 111.32 113.87 187,361 +1.49(+1.33%)
Jul 18, 2014 110.79 113.26 110.79 112.38 133,448 +1.44(+1.30%)
Jul 17, 2014 112.02 113.03 110.68 110.94 178,703 -1.48(-1.32%)
Jul 16, 2014 113.17 113.20 111.74 112.42 225,330 -0.08(-0.07%)
Jul 15, 2014 113.20 114.34 111.80 112.50 190,962 -1.06(-0.93%)
Jul 14, 2014 114.53 114.53 113.17 113.56 165,202 +0.13(+0.11%)
Jul 11, 2014 113.56 114.25 112.70 113.43 169,843 -0.40(-0.35%)
Jul 10, 2014 113.36 114.80 113.27 113.83 181,465 -1.87(-1.62%)
Jul 09, 2014 115.06 115.90 114.51 115.70 173,274 +1.09(+0.95%)
Jul 08, 2014 115.45 115.90 114.06 114.61 260,922 -1.31(-1.13%)
Jul 07, 2014 115.95 116.19 114.86 115.92 210,661 -0.63(-0.54%)
Jul 03, 2014 116.39 116.55 116.55 116.55 122,200 +0.37(+0.32%)
Jul 02, 2014 117.38 117.67 115.82 116.18 199,415 -1.72(-1.46%)
Jul 01, 2014 115.12 118.75 114.81 117.90 469,672 +2.78(+2.41%)
Jun 30, 2014 114.45 115.15 112.78 115.12 390,361 +0.38(+0.33%)
Jun 27, 2014 114.08 115.05 113.82 114.74 242,161 -0.18(-0.16%)
Jun 26, 2014 116.15 116.50 114.30 114.92 317,732 -0.89(-0.77%)
Jun 25, 2014 116.24 116.84 115.02 115.81 410,402 -0.98(-0.84%)
Jun 24, 2014 119.40 119.66 116.63 116.79 283,395 -2.95(-2.46%)
Jun 23, 2014 122.10 122.17 118.67 119.74 260,474 -1.74(-1.43%)
Jun 20, 2014 121.47 122.52 120.48 121.48 564,129 +4.26(+3.63%)
Jun 19, 2014 118.40 119.37 116.78 117.22 232,691 -0.40(-0.34%)
Jun 18, 2014 117.74 118.04 117.02 117.62 325,904 -0.36(-0.31%)
Jun 17, 2014 115.84 118.12 115.61 117.98 303,703 +2.09(+1.80%)
Jun 16, 2014 115.26 116.12 114.98 115.89 195,520 +0.35(+0.30%)
Jun 13, 2014 115.03 115.79 113.71 115.54 190,306 +1.10(+0.96%)
Jun 12, 2014 113.75 114.98 113.23 114.44 194,407 +0.16(+0.14%)
Jun 11, 2014 116.03 116.03 113.56 114.28 174,401 -2.29(-1.96%)
Jun 10, 2014 117.45 117.72 116.31 116.57 199,626 -0.41(-0.35%)
Jun 06, 2014 116.48 117.79 115.95 116.98 231,729 +1.21(+1.05%)
Jun 05, 2014 111.59 115.95 111.50 115.77 248,930 +4.27(+3.83%)
Jun 04, 2014 110.08 111.52 109.56 111.50 156,696 +1.27(+1.15%)
Jun 03, 2014 110.64 111.30 109.35 110.23 176,799 -0.81(-0.73%)
Jun 02, 2014 111.36 111.68 109.72 111.04 232,573 -0.41(-0.37%)
May 30, 2014 108.39 112.24 108.01 111.45 309,838 +0.64(+0.58%)
May 29, 2014 110.50 111.27 109.45 110.81 205,754 +0.76(+0.69%)
May 28, 2014 111.16 111.16 109.58 110.05 286,599 -1.00(-0.90%)
May 27, 2014 110.00 111.80 109.38 111.05 134,656 +1.59(+1.45%)
May 23, 2014 107.91 109.46 109.46 109.46 103,400 +1.39(+1.29%)
May 22, 2014 106.14 108.21 105.96 108.07 83,891 +2.13(+2.01%)
May 21, 2014 106.23 106.66 105.19 105.94 213,037 +0.39(+0.37%)
May 20, 2014 106.49 106.77 104.99 105.55 256,924 -1.45(-1.36%)
May 19, 2014 106.82 108.62 106.74 107.00 215,139 -0.16(-0.15%)
May 16, 2014 105.91 107.27 104.56 107.16 216,319 +1.02(+0.96%)
May 15, 2014 106.44 106.77 104.91 106.14 224,766 -0.70(-0.66%)
May 14, 2014 109.22 109.33 106.34 106.84 273,171 -2.56(-2.34%)
May 13, 2014 111.01 111.40 108.93 109.40 209,240 -1.48(-1.33%)
May 12, 2014 109.90 112.45 109.39 110.88 172,526 +1.50(+1.37%)
May 09, 2014 108.49 110.06 108.11 109.38 145,499 +0.39(+0.36%)
May 08, 2014 109.14 110.70 108.32 108.99 142,833 -0.41(-0.37%)
May 07, 2014 109.01 109.63 108.34 109.40 176,725 +0.53(+0.49%)
May 06, 2014 109.20 110.02 108.15 108.87 184,126 -0.97(-0.88%)
May 05, 2014 108.31 110.94 108.08 109.84 127,807 +0.54(+0.49%)
May 02, 2014 108.80 110.50 108.62 109.30 118,172 +0.74(+0.68%)
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.