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 (%)
Sep 30, 2013 78.66 80.18 78.50 79.89 165,747 +0.38(+0.48%)
Sep 27, 2013 79.21 80.44 78.92 79.51 189,867 -1.60(-1.97%)
Sep 26, 2013 80.70 81.66 80.33 81.11 165,850 +0.37(+0.46%)
Sep 25, 2013 80.36 81.44 80.00 80.74 241,650 +0.38(+0.47%)
Sep 24, 2013 79.90 81.02 79.51 80.36 159,574 +0.75(+0.94%)
Sep 23, 2013 80.45 80.45 78.65 79.61 188,434 -1.02(-1.27%)
Sep 20, 2013 82.25 82.64 80.37 80.63 344,210 -1.32(-1.61%)
Sep 19, 2013 83.33 83.37 81.92 81.95 105,001 -1.32(-1.59%)
Sep 18, 2013 83.40 83.75 81.41 83.27 109,828 -0.38(-0.45%)
Sep 17, 2013 81.82 83.71 81.57 83.65 250,200 +1.83(+2.24%)
Sep 16, 2013 81.75 82.07 81.37 81.82 149,129 +0.64(+0.79%)
Sep 13, 2013 80.56 81.36 79.53 81.18 127,471 +1.11(+1.39%)
Sep 12, 2013 80.74 81.50 79.93 80.07 101,281 -0.87(-1.07%)
Sep 11, 2013 81.00 81.43 80.54 80.94 73,083 -0.08(-0.10%)
Sep 10, 2013 79.53 81.08 79.22 81.02 157,859 +1.91(+2.41%)
Sep 09, 2013 78.14 79.40 78.14 79.11 183,014 +1.09(+1.40%)
Sep 06, 2013 77.54 78.28 76.00 78.02 248,650 +0.71(+0.92%)
Sep 05, 2013 77.23 77.97 77.11 77.31 214,887 -0.05(-0.06%)
Sep 04, 2013 76.65 77.72 76.65 77.36 140,236 +0.59(+0.77%)
Sep 03, 2013 77.22 78.83 76.06 76.77 286,509 +0.48(+0.63%)
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%)
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.