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 (%)
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%)
May 01, 2014 108.66 110.17 107.68 108.56 213,217 -0.46(-0.42%)
Apr 30, 2014 107.66 109.60 107.35 109.02 225,914 +0.96(+0.89%)
Apr 29, 2014 107.31 108.83 106.92 108.06 158,378 +1.14(+1.07%)
Apr 28, 2014 107.23 107.77 105.72 106.92 193,754 +0.43(+0.40%)
Apr 25, 2014 107.15 107.55 105.73 106.49 113,192 -1.34(-1.24%)
Apr 24, 2014 109.62 109.69 107.35 107.83 90,131 -1.17(-1.07%)
Apr 23, 2014 108.53 109.58 107.61 109.00 145,714 +0.53(+0.49%)
Apr 22, 2014 107.95 109.31 107.64 108.47 123,409 +0.52(+0.48%)
Apr 21, 2014 107.51 108.32 106.71 107.95 82,954 +0.45(+0.42%)
Apr 17, 2014 106.26 107.50 107.50 107.50 792,300 +1.22(+1.15%)
Apr 16, 2014 105.90 106.94 104.85 106.28 129,821 +1.08(+1.03%)
Apr 15, 2014 103.08 105.78 102.02 105.20 233,566 +2.43(+2.36%)
Apr 14, 2014 103.18 104.19 101.63 102.77 153,757 +0.62(+0.61%)
Apr 11, 2014 101.77 103.76 101.64 102.15 200,481 -0.85(-0.83%)
Apr 10, 2014 104.71 105.52 102.57 103.00 212,878 -1.87(-1.78%)
Apr 09, 2014 104.22 104.98 102.62 104.87 225,365 +1.07(+1.03%)
Apr 08, 2014 104.64 105.67 102.21 103.80 150,538 -0.81(-0.77%)
Apr 07, 2014 106.13 106.49 104.13 104.61 225,752 -1.88(-1.77%)
Apr 04, 2014 111.45 111.45 106.36 106.49 187,770 -4.10(-3.71%)
Apr 03, 2014 109.77 111.20 109.31 110.59 175,964 +0.84(+0.77%)
Apr 02, 2014 108.93 109.86 108.65 109.75 143,941 +1.06(+0.98%)
Apr 01, 2014 106.85 108.85 105.64 108.69 166,278 +2.15(+2.02%)
Mar 31, 2014 104.28 107.32 103.57 106.54 141,173 +2.71(+2.61%)
Mar 28, 2014 103.56 104.98 103.28 103.83 162,155 +0.46(+0.45%)
Mar 27, 2014 103.49 104.27 102.47 103.37 106,067 -0.33(-0.32%)
Mar 26, 2014 105.58 107.12 103.65 103.70 144,108 -2.29(-2.16%)
Mar 25, 2014 106.34 107.21 104.83 105.99 119,556 +0.14(+0.13%)
Mar 24, 2014 107.08 107.55 104.71 105.85 141,801 -0.88(-0.82%)
Mar 21, 2014 107.26 108.02 106.35 106.73 333,714 +0.19(+0.18%)
Mar 20, 2014 105.58 107.15 104.86 106.54 165,666 +0.95(+0.90%)
Mar 19, 2014 106.83 107.26 104.93 105.59 145,284 -1.45(-1.35%)
Mar 18, 2014 106.17 107.50 106.17 107.04 114,649 +1.15(+1.09%)
Mar 17, 2014 105.29 105.98 104.49 105.89 182,625 +1.44(+1.38%)
Mar 14, 2014 103.80 105.85 103.80 104.45 160,938 +0.27(+0.26%)
Mar 13, 2014 107.66 108.18 104.00 104.18 201,605 -2.99(-2.79%)
Mar 12, 2014 107.33 108.23 106.68 107.17 136,853 -0.64(-0.59%)
Mar 11, 2014 109.63 110.14 107.27 107.81 173,642 -1.63(-1.49%)
Mar 10, 2014 110.44 111.49 109.20 109.44 211,341 -1.52(-1.37%)
Mar 07, 2014 112.22 113.06 110.31 110.96 146,451 -0.15(-0.14%)
Mar 06, 2014 111.55 112.92 110.64 111.11 138,637 +0.16(+0.14%)
Mar 05, 2014 111.18 112.46 110.58 110.95 181,454 -0.71(-0.64%)
Mar 04, 2014 109.44 112.00 108.45 111.66 327,364 +3.80(+3.52%)
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.