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 (%)
Dec 31, 2014 110.76 109.68 109.68 109.68 209,800 -1.10(-0.99%)
Dec 30, 2014 111.02 111.42 109.79 110.78 135,648 -0.49(-0.44%)
Dec 29, 2014 111.48 111.82 111.12 111.27 147,124 -0.31(-0.28%)
Dec 26, 2014 111.94 112.19 110.02 111.58 96,344 +0.26(+0.23%)
Dec 24, 2014 110.11 111.32 111.32 111.32 168,600 +1.61(+1.47%)
Dec 23, 2014 109.26 111.04 108.85 109.71 299,239 +0.55(+0.50%)
Dec 22, 2014 107.97 109.22 106.96 109.16 321,577 +1.23(+1.14%)
Dec 19, 2014 107.18 108.74 107.18 107.93 639,206 +0.40(+0.37%)
Dec 18, 2014 106.88 107.70 105.78 107.53 259,486 +2.36(+2.24%)
Dec 17, 2014 102.84 105.35 102.10 105.17 394,115 +2.57(+2.50%)
Dec 16, 2014 101.54 104.29 101.04 102.60 716,998 +0.71(+0.70%)
Dec 15, 2014 103.51 104.28 99.94 101.89 667,602 -1.74(-1.68%)
Dec 12, 2014 106.10 108.02 98.70 103.63 1,553,290 -13.90(-11.83%)
Dec 11, 2014 117.92 118.42 117.14 117.53 168,792 +0.44(+0.38%)
Dec 10, 2014 119.32 120.32 116.65 117.09 234,780 -2.95(-2.46%)
Dec 09, 2014 116.76 120.10 115.90 120.04 296,563 +2.18(+1.85%)
Dec 08, 2014 118.37 120.60 117.54 117.86 192,343 -0.98(-0.82%)
Dec 05, 2014 117.80 119.39 117.80 118.84 117,473 +0.85(+0.72%)
Dec 04, 2014 119.62 120.12 117.51 117.99 184,535 -2.07(-1.72%)
Dec 03, 2014 118.59 120.71 117.81 120.06 183,896 +1.75(+1.48%)
Dec 02, 2014 117.89 119.18 117.04 118.31 175,673 +0.54(+0.46%)
Dec 01, 2014 118.27 118.67 116.55 117.77 117,153 -1.06(-0.89%)
Nov 28, 2014 119.90 120.31 118.40 118.83 113,902 -0.70(-0.59%)
Nov 26, 2014 120.12 119.53 119.53 119.53 70,000 -0.29(-0.24%)
Nov 25, 2014 118.93 120.32 118.93 119.82 167,466 +1.33(+1.12%)
Nov 24, 2014 118.25 118.86 117.95 118.49 92,417 +0.77(+0.65%)
Nov 21, 2014 117.87 118.77 116.76 117.72 194,648 +1.15(+0.99%)
Nov 20, 2014 115.75 117.22 115.58 116.57 94,412 +0.11(+0.09%)
Nov 19, 2014 116.21 117.20 114.53 116.46 169,131 +0.31(+0.27%)
Nov 18, 2014 116.50 117.78 115.79 116.15 253,048 +0.02(+0.02%)
Nov 17, 2014 114.73 116.79 114.66 116.13 174,572 +1.25(+1.09%)
Nov 14, 2014 115.48 116.37 114.80 114.88 222,030 -0.87(-0.75%)
Nov 13, 2014 117.15 117.84 115.45 115.75 172,791 -1.40(-1.20%)
Nov 12, 2014 115.59 117.70 115.59 117.15 93,247 +0.70(+0.60%)
Nov 11, 2014 116.55 117.49 115.98 116.45 155,891 -0.09(-0.08%)
Nov 10, 2014 115.86 116.57 114.70 116.54 110,896 +0.59(+0.51%)
Nov 07, 2014 115.92 116.33 114.49 115.95 291,750 +0.09(+0.08%)
Nov 06, 2014 115.03 115.91 114.98 115.86 125,439 +1.01(+0.88%)
Nov 05, 2014 116.41 116.68 114.17 114.85 127,440 -0.72(-0.62%)
Nov 04, 2014 115.75 116.53 115.01 115.57 192,593 -0.21(-0.18%)
Nov 03, 2014 117.02 117.89 115.17 115.78 200,759 -1.33(-1.14%)
Oct 31, 2014 117.02 117.25 115.13 117.11 198,357 +2.34(+2.04%)
Oct 30, 2014 113.08 115.11 112.79 114.77 138,938 +1.05(+0.92%)
Oct 29, 2014 114.98 115.97 113.04 113.72 195,541 -1.01(-0.88%)
Oct 28, 2014 112.44 115.14 112.28 114.73 184,084 +2.79(+2.49%)
Oct 27, 2014 111.01 112.16 111.72 111.94 98,885 +0.22(+0.20%)
Oct 24, 2014 111.37 112.09 110.60 111.72 92,361 +0.84(+0.76%)
Oct 23, 2014 109.34 111.90 109.11 110.88 179,749 +2.48(+2.29%)
Oct 22, 2014 111.41 111.74 108.24 108.40 145,370 -2.52(-2.27%)
Oct 21, 2014 109.18 111.37 108.59 110.92 161,905 +2.17(+2.00%)
Oct 20, 2014 107.57 109.00 107.57 108.75 151,203 +1.24(+1.15%)
Oct 17, 2014 108.05 108.47 107.39 107.51 153,943 +0.94(+0.88%)
Oct 16, 2014 105.09 107.41 104.47 106.57 260,355 -0.39(-0.36%)
Oct 15, 2014 103.75 107.84 102.85 106.96 408,938 +1.70(+1.62%)
Oct 14, 2014 103.33 107.00 103.15 105.26 250,451 +2.51(+2.44%)
Oct 13, 2014 103.97 104.85 102.65 102.75 201,564 -1.34(-1.29%)
Oct 10, 2014 104.79 105.79 103.89 104.09 180,815 -1.14(-1.08%)
Oct 09, 2014 107.63 108.00 104.91 105.23 278,507 -2.77(-2.56%)
Oct 08, 2014 107.20 108.36 106.21 108.00 367,169 +0.50(+0.47%)
Oct 07, 2014 108.54 108.54 107.25 107.50 346,476 -2.01(-1.84%)
Oct 06, 2014 110.01 110.90 108.93 109.51 118,351 -0.36(-0.33%)
Oct 03, 2014 109.15 110.25 108.45 109.87 203,602 +1.91(+1.77%)
Oct 02, 2014 107.41 108.62 106.89 107.96 367,273 +0.29(+0.27%)
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.