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 (%)
Aug 30, 2013 80.01 81.50 74.81 76.29 301,408 -3.90(-4.86%)
Aug 29, 2013 79.00 80.69 78.52 80.19 81,115 +1.09(+1.38%)
Aug 28, 2013 78.28 79.45 78.28 79.10 121,507 +0.68(+0.87%)
Aug 27, 2013 79.55 80.48 78.02 78.42 204,756 -2.17(-2.69%)
Aug 26, 2013 80.58 81.50 80.13 80.59 46,123 +0.30(+0.37%)
Aug 23, 2013 79.96 80.59 79.29 80.29 90,004 +0.33(+0.41%)
Aug 22, 2013 79.16 80.00 78.97 79.96 61,032 +0.96(+1.22%)
Aug 21, 2013 79.59 79.82 78.40 79.00 165,108 -0.78(-0.98%)
Aug 20, 2013 79.81 80.20 79.03 79.78 92,417 +0.10(+0.13%)
Aug 19, 2013 79.80 80.43 79.30 79.68 84,617 -0.21(-0.26%)
Aug 16, 2013 79.50 80.49 79.50 79.89 90,231 +0.04(+0.05%)
Aug 15, 2013 80.85 81.30 79.65 79.85 119,555 -2.16(-2.63%)
Aug 14, 2013 82.48 82.72 81.93 82.01 91,076 -0.20(-0.24%)
Aug 13, 2013 81.61 82.28 80.82 82.21 173,041 +0.27(+0.33%)
Aug 12, 2013 81.18 82.25 81.00 81.94 81,696 +0.08(+0.10%)
Aug 09, 2013 82.44 82.87 81.80 81.86 103,026 -0.74(-0.90%)
Aug 08, 2013 83.25 83.31 81.16 82.60 83,810 -0.03(-0.04%)
Aug 07, 2013 82.25 82.99 82.02 82.63 85,896 -0.03(-0.04%)
Aug 06, 2013 83.37 84.20 82.47 82.66 106,890 -0.82(-0.98%)
Aug 05, 2013 83.46 83.97 82.63 83.48 77,985 -0.23(-0.27%)
Aug 02, 2013 84.25 84.90 83.53 83.71 139,202 -1.09(-1.29%)
Aug 01, 2013 82.40 85.30 82.37 84.80 304,244 +3.36(+4.13%)
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%)
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.