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 29, 2014 116.80 117.23 117.23 117.23 83,900 +0.44(+0.38%)
Aug 28, 2014 116.71 117.38 116.27 116.79 197,315 -0.17(-0.15%)
Aug 27, 2014 118.44 118.52 116.73 116.96 173,719 -1.08(-0.91%)
Aug 26, 2014 118.53 118.53 117.73 118.04 184,169 -0.28(-0.24%)
Aug 25, 2014 118.32 119.25 117.99 118.32 81,507 +0.66(+0.56%)
Aug 22, 2014 117.27 118.52 116.80 117.66 130,519 +0.04(+0.03%)
Aug 21, 2014 116.26 117.80 116.26 117.62 170,596 +1.29(+1.11%)
Aug 20, 2014 115.21 116.58 114.57 116.33 137,780 +1.00(+0.87%)
Aug 19, 2014 115.60 115.93 115.15 115.33 184,875 -0.32(-0.28%)
Aug 18, 2014 115.67 115.77 114.95 115.65 160,797 +1.15(+1.00%)
Aug 15, 2014 116.33 116.33 114.07 114.50 166,658 -0.68(-0.59%)
Aug 14, 2014 115.31 116.04 114.65 115.18 176,364 +0.33(+0.29%)
Aug 13, 2014 113.71 115.58 113.37 114.85 148,065 +1.44(+1.27%)
Aug 12, 2014 113.94 114.37 112.71 113.41 147,348 -0.80(-0.70%)
Aug 11, 2014 113.74 115.07 113.21 114.21 247,915 +1.11(+0.98%)
Aug 08, 2014 111.87 113.60 111.87 113.10 258,555 +1.12(+1.00%)
Aug 07, 2014 112.45 113.06 111.67 111.98 417,955 +2.18(+1.99%)
Aug 06, 2014 108.56 110.05 107.82 109.80 214,835 +0.15(+0.14%)
Aug 05, 2014 108.50 110.49 107.81 109.65 178,743 +0.84(+0.77%)
Aug 04, 2014 109.17 109.97 107.71 108.81 220,966 -0.43(-0.39%)
Aug 01, 2014 108.63 109.76 108.28 109.24 328,492 +0.69(+0.64%)
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%)
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.