Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
101.28
103.72
101.15
102.95
324,323
-0.01(-0.01%)
Jan 30, 2014
104.77
105.81
102.59
102.96
370,515
-1.15(-1.10%)
Jan 29, 2014
107.08
107.18
103.81
104.11
281,972
-3.18(-2.96%)
Jan 28, 2014
105.26
107.31
105.00
107.29
281,882
+2.32(+2.21%)
Jan 27, 2014
105.04
107.15
104.28
104.97
420,152
+1.02(+0.98%)
Jan 24, 2014
107.85
108.19
103.87
103.95
269,653
-4.86(-4.47%)
Jan 23, 2014
109.24
109.37
108.40
108.81
203,603
-0.89(-0.81%)
Jan 22, 2014
108.49
109.95
108.18
109.70
238,229
+1.09(+1.00%)
Jan 21, 2014
108.57
109.40
108.19
108.61
140,351
+0.42(+0.39%)
Jan 17, 2014
108.51
108.19
108.19
108.19
237,100
-0.76(-0.70%)
Jan 16, 2014
106.30
108.96
105.80
108.95
284,584
+4.63(+4.44%)
Jan 15, 2014
103.16
104.50
103.16
104.32
126,728
+0.98(+0.95%)
Jan 14, 2014
102.97
103.49
102.51
103.34
184,965
+0.80(+0.78%)
Jan 13, 2014
101.68
103.47
101.61
102.54
262,058
+0.87(+0.86%)
Jan 10, 2014
101.04
101.76
100.00
101.67
183,115
+0.95(+0.94%)
Jan 09, 2014
101.84
102.57
100.59
100.72
162,628
-0.52(-0.51%)
Jan 08, 2014
100.83
101.30
99.95
101.24
261,330
+0.11(+0.11%)
Jan 07, 2014
100.26
101.72
100.12
101.13
203,055
+1.35(+1.35%)
Jan 06, 2014
101.03
101.03
98.84
99.78
257,593
-1.06(-1.05%)
Jan 03, 2014
101.05
101.56
100.06
100.84
217,578
-0.26(-0.26%)
Jan 02, 2014
101.39
101.52
100.51
101.10
280,747
-0.86(-0.84%)
Dec 31, 2013
101.19
101.96
101.96
101.96
155,300
+1.04(+1.03%)
Dec 30, 2013
101.43
101.81
100.39
100.92
194,342
-0.62(-0.61%)
Dec 27, 2013
101.30
101.69
100.90
101.54
123,358
+0.10(+0.10%)
Dec 26, 2013
101.87
102.44
100.71
101.44
159,426
+0.04(+0.04%)
Dec 24, 2013
100.81
101.95
100.59
101.40
149,590
+0.56(+0.56%)
Dec 23, 2013
99.95
101.26
99.53
100.84
248,475
+1.55(+1.56%)
Dec 20, 2013
96.57
99.49
96.39
99.29
323,323
+2.67(+2.76%)
Dec 19, 2013
97.20
97.44
95.80
96.62
135,488
-0.99(-1.01%)
Dec 18, 2013
96.34
97.65
95.34
97.61
203,557
+1.59(+1.66%)
Dec 17, 2013
95.41
96.29
95.17
96.02
253,190
+0.11(+0.11%)
Dec 16, 2013
92.81
95.93
92.79
95.91
298,879
+3.49(+3.78%)
Dec 13, 2013
91.79
92.70
91.47
92.42
245,977
+0.42(+0.46%)
Dec 12, 2013
91.30
92.11
90.98
92.00
178,522
+0.29(+0.32%)
Dec 11, 2013
92.88
92.88
91.09
91.71
280,995
-0.74(-0.80%)
Dec 10, 2013
92.11
93.15
91.66
92.45
234,486
+0.00(+0.00%)
Dec 09, 2013
92.62
92.81
91.77
92.45
215,529
-0.02(-0.02%)
Dec 06, 2013
88.51
93.40
88.51
92.47
389,821
+3.72(+4.19%)
Dec 05, 2013
89.90
89.90
88.48
88.75
358,380
-1.09(-1.21%)
Dec 04, 2013
88.28
90.08
86.91
89.84
267,736
+1.22(+1.38%)
Dec 03, 2013
87.10
88.71
86.83
88.62
201,593
+1.12(+1.28%)
Dec 02, 2013
87.91
88.77
87.31
87.50
209,905
-0.52(-0.59%)
Nov 29, 2013
89.37
89.37
87.90
88.02
71,763
-1.05(-1.18%)
Nov 27, 2013
88.04
89.21
87.84
89.07
174,642
+1.33(+1.52%)
Nov 26, 2013
86.63
88.24
86.10
87.74
181,349
+0.99(+1.14%)
Nov 25, 2013
86.15
86.79
86.00
86.75
129,671
+0.97(+1.13%)
Nov 22, 2013
83.68
86.36
83.44
85.78
248,213
+2.31(+2.77%)
Nov 21, 2013
81.94
83.52
81.94
83.47
75,987
+1.89(+2.32%)
Nov 20, 2013
81.19
82.19
80.52
81.58
130,477
+0.84(+1.04%)
Nov 19, 2013
80.67
81.14
80.52
80.74
90,815
-0.07(-0.09%)
Nov 18, 2013
81.90
82.64
80.51
80.81
119,442
-0.75(-0.92%)
Nov 15, 2013
80.69
81.67
80.39
81.56
122,914
+0.88(+1.09%)
Nov 14, 2013
80.68
81.11
80.46
80.68
46,795
-0.08(-0.10%)
Nov 13, 2013
79.50
80.78
79.24
80.76
75,937
+0.70(+0.87%)
Nov 12, 2013
79.53
80.22
79.17
80.06
91,604
+0.18(+0.23%)
Nov 11, 2013
80.01
80.44
79.77
79.88
43,650
-0.12(-0.15%)
Nov 08, 2013
78.17
80.25
78.17
80.00
219,191
+1.73(+2.21%)
Nov 07, 2013
79.62
79.91
78.20
78.27
110,008
-1.21(-1.52%)
Nov 06, 2013
80.31
81.07
79.33
79.48
99,189
-0.35(-0.44%)
Nov 05, 2013
80.19
80.52
79.21
79.83
89,258
-0.77(-0.96%)
Nov 04, 2013
80.61
81.25
79.91
80.60
78,038
+0.38(+0.47%)
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
.