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 29, 2015 110.20 110.96 107.78 108.17 328,969 -2.52(-2.28%)
May 28, 2015 110.93 111.04 109.76 110.69 148,520 -0.38(-0.34%)
May 27, 2015 111.47 111.69 110.50 111.07 192,947 +0.15(+0.14%)
May 26, 2015 111.97 112.51 110.88 110.92 252,750 -1.66(-1.47%)
May 22, 2015 113.71 112.58 112.58 112.58 268,700 -1.16(-1.02%)
May 21, 2015 112.87 114.22 112.83 113.74 211,517 +0.72(+0.64%)
May 20, 2015 112.96 113.63 112.65 113.02 65,105 +0.39(+0.35%)
May 19, 2015 111.83 112.74 111.01 112.63 249,272 +0.91(+0.81%)
May 18, 2015 111.35 112.34 111.27 111.72 144,250 -0.04(-0.04%)
May 15, 2015 112.59 112.61 111.30 111.76 148,706 -0.68(-0.60%)
May 14, 2015 111.66 112.55 110.54 112.44 230,197 +1.84(+1.66%)
May 13, 2015 109.80 111.03 109.65 110.60 134,716 +0.77(+0.70%)
May 12, 2015 110.33 110.63 108.72 109.83 132,421 -0.91(-0.82%)
May 11, 2015 109.95 111.93 109.95 110.74 113,989 +0.43(+0.39%)
May 08, 2015 110.32 111.85 110.00 110.31 176,679 +1.44(+1.32%)
May 07, 2015 107.83 109.15 107.71 108.87 119,244 +1.22(+1.13%)
May 06, 2015 108.33 108.45 106.76 107.65 265,982 -0.43(-0.40%)
May 05, 2015 109.66 110.40 107.28 108.08 214,802 -1.87(-1.70%)
May 04, 2015 111.44 111.97 109.73 109.95 178,753 -1.14(-1.03%)
May 01, 2015 111.64 111.79 110.29 111.09 158,836 -0.20(-0.18%)
Apr 30, 2015 112.88 113.83 110.70 111.29 520,438 -3.82(-3.32%)
Apr 29, 2015 115.50 116.05 114.37 115.11 167,855 -0.65(-0.56%)
Apr 28, 2015 114.77 115.94 114.30 115.76 188,126 +0.54(+0.47%)
Apr 27, 2015 114.93 115.84 114.16 115.22 275,983 +1.64(+1.44%)
Apr 24, 2015 113.85 113.99 112.79 113.58 178,109 -0.40(-0.35%)
Apr 23, 2015 112.07 114.24 112.07 113.98 194,200 +1.40(+1.24%)
Apr 22, 2015 112.72 112.78 111.16 112.58 122,516 -0.06(-0.05%)
Apr 21, 2015 113.15 113.53 111.90 112.64 151,139 +0.31(+0.28%)
Apr 20, 2015 110.61 113.06 110.56 112.33 177,472 +2.48(+2.26%)
Apr 17, 2015 114.45 114.45 109.49 109.85 245,822 -5.15(-4.48%)
Apr 16, 2015 115.35 116.04 114.63 115.00 68,501 -0.35(-0.30%)
Apr 15, 2015 115.68 116.27 114.85 115.35 179,204 +0.08(+0.07%)
Apr 14, 2015 115.28 116.36 114.16 115.27 147,192 -0.15(-0.13%)
Apr 13, 2015 116.14 116.88 115.16 115.42 89,783 -0.90(-0.77%)
Apr 10, 2015 116.40 116.40 114.98 116.32 133,888 -0.03(-0.03%)
Apr 09, 2015 116.56 117.41 115.79 116.35 233,642 -0.34(-0.29%)
Apr 08, 2015 114.82 116.90 114.60 116.69 177,788 +1.32(+1.14%)
Apr 07, 2015 115.47 116.20 114.87 115.37 209,847 -0.10(-0.09%)
Apr 06, 2015 113.69 115.90 113.69 115.47 169,785 +1.17(+1.02%)
Apr 02, 2015 113.66 114.30 114.30 114.30 145,900 +0.93(+0.82%)
Apr 01, 2015 113.90 114.15 111.92 113.37 228,134 -1.05(-0.92%)
Mar 31, 2015 114.68 114.89 113.63 114.42 236,512 -1.26(-1.09%)
Mar 30, 2015 113.55 115.93 112.99 115.68 198,524 +3.00(+2.66%)
Mar 27, 2015 111.82 112.96 111.48 112.68 101,932 +0.73(+0.65%)
Mar 26, 2015 111.29 112.34 110.78 111.95 204,903 -0.25(-0.22%)
Mar 25, 2015 116.08 116.08 112.16 112.20 279,642 -3.58(-3.09%)
Mar 24, 2015 114.26 116.34 113.91 115.78 208,033 +0.94(+0.82%)
Mar 23, 2015 115.37 116.11 114.14 114.84 187,690 -0.81(-0.70%)
Mar 20, 2015 113.86 116.06 113.50 115.65 459,217 +1.85(+1.63%)
Mar 19, 2015 114.77 114.77 113.28 113.80 164,776 -1.64(-1.42%)
Mar 18, 2015 111.61 115.78 111.48 115.44 261,269 +3.31(+2.95%)
Mar 17, 2015 110.60 112.56 110.50 112.13 140,858 +0.79(+0.71%)
Mar 16, 2015 111.39 112.71 111.10 111.34 174,589 +0.92(+0.83%)
Mar 13, 2015 111.46 111.63 109.07 110.42 273,791 +0.50(+0.45%)
Mar 12, 2015 108.58 110.00 108.53 109.92 228,194 +2.13(+1.98%)
Mar 11, 2015 106.87 108.14 106.25 107.79 212,989 +0.83(+0.78%)
Mar 10, 2015 108.90 109.24 106.60 106.96 362,894 -2.85(-2.60%)
Mar 09, 2015 107.00 110.70 106.79 109.81 466,874 +3.03(+2.84%)
Mar 06, 2015 105.25 112.86 103.31 106.78 1,302,419 -10.95(-9.30%)
Mar 05, 2015 116.65 118.55 115.67 117.73 275,729 +0.74(+0.63%)
Mar 04, 2015 118.05 118.33 116.54 116.99 257,889 -1.23(-1.04%)
Mar 03, 2015 118.71 119.14 117.79 118.22 141,756 -1.23(-1.03%)
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.