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 (%)
Oct 30, 2015
76.99
78.04
76.56
77.05
150,947
+0.10(+0.13%)
Oct 29, 2015
76.23
77.35
76.23
76.95
186,606
+0.20(+0.26%)
Oct 28, 2015
74.98
76.81
74.69
76.75
226,282
+1.75(+2.33%)
Oct 27, 2015
75.29
75.98
74.55
75.00
176,696
-0.72(-0.95%)
Oct 26, 2015
76.06
76.48
75.40
75.72
136,758
-0.35(-0.46%)
Oct 23, 2015
76.24
76.59
75.14
76.07
175,919
+0.60(+0.80%)
Oct 22, 2015
73.62
75.51
73.62
75.47
638,533
+2.15(+2.93%)
Oct 21, 2015
74.49
75.22
73.19
73.32
216,360
-1.07(-1.44%)
Oct 20, 2015
74.13
75.36
74.02
74.39
338,916
+0.25(+0.34%)
Oct 19, 2015
73.54
74.19
73.19
74.14
332,558
+0.19(+0.26%)
Oct 16, 2015
75.47
75.47
73.40
73.95
190,919
-1.38(-1.83%)
Oct 15, 2015
74.81
75.36
73.92
75.33
135,326
+0.80(+1.07%)
Oct 14, 2015
75.92
76.60
74.10
74.53
151,337
-1.36(-1.79%)
Oct 13, 2015
76.47
77.34
75.82
75.89
125,085
-1.27(-1.65%)
Oct 12, 2015
78.94
78.94
76.89
77.16
118,166
-0.84(-1.08%)
Oct 09, 2015
77.53
78.32
77.09
78.00
141,318
+0.53(+0.68%)
Oct 08, 2015
75.28
77.71
75.28
77.47
175,572
+1.81(+2.39%)
Oct 07, 2015
74.81
76.43
74.57
75.66
282,174
+1.49(+2.01%)
Oct 06, 2015
73.72
74.92
73.69
74.17
256,525
+0.44(+0.60%)
Oct 05, 2015
72.42
74.00
72.10
73.73
246,094
+2.11(+2.95%)
Oct 02, 2015
70.30
71.65
69.77
71.62
224,738
+0.48(+0.67%)
Oct 01, 2015
71.97
72.19
70.12
71.14
306,754
-0.75(-1.04%)
Sep 30, 2015
72.23
72.50
71.27
71.89
503,028
+0.54(+0.76%)
Sep 29, 2015
71.85
72.14
71.00
71.35
306,237
-0.50(-0.70%)
Sep 28, 2015
72.43
72.69
71.50
71.85
291,697
-1.12(-1.53%)
Sep 25, 2015
73.81
74.39
72.45
72.97
400,129
+0.00(+0.00%)
Sep 24, 2015
74.50
74.85
72.35
72.97
554,781
-2.31(-3.07%)
Sep 23, 2015
77.72
77.72
74.90
75.28
130,767
-2.15(-2.78%)
Sep 22, 2015
78.32
78.35
77.09
77.43
183,927
-1.81(-2.28%)
Sep 21, 2015
79.62
79.84
78.90
79.24
218,042
+0.20(+0.25%)
Sep 18, 2015
80.04
80.95
78.47
79.04
478,506
-2.32(-2.85%)
Sep 17, 2015
82.43
83.17
81.10
81.36
262,633
-1.31(-1.58%)
Sep 16, 2015
82.55
83.26
82.46
82.67
166,817
+0.20(+0.24%)
Sep 15, 2015
81.83
82.68
81.58
82.47
164,896
+1.01(+1.24%)
Sep 14, 2015
83.15
83.46
81.32
81.46
140,979
-1.53(-1.84%)
Sep 11, 2015
81.70
83.05
80.92
82.99
174,709
+1.12(+1.37%)
Sep 10, 2015
81.69
82.69
81.18
81.87
204,768
+0.06(+0.07%)
Sep 09, 2015
82.95
83.15
81.62
81.81
426,306
-0.60(-0.73%)
Sep 08, 2015
78.13
82.56
78.03
82.41
736,120
+5.41(+7.03%)
Sep 04, 2015
76.96
77.00
77.00
77.00
2,420,500
-4.92(-6.01%)
Sep 03, 2015
82.06
82.71
81.17
81.92
573,365
+0.31(+0.38%)
Sep 02, 2015
81.82
82.31
80.75
81.61
425,006
+1.12(+1.39%)
Sep 01, 2015
80.19
81.66
79.75
80.49
395,971
-1.22(-1.49%)
Aug 31, 2015
80.59
82.77
80.23
81.71
425,526
+0.56(+0.69%)
Aug 28, 2015
80.50
81.61
80.50
81.15
236,816
+0.10(+0.12%)
Aug 27, 2015
80.67
81.58
79.22
81.05
370,456
+1.39(+1.74%)
Aug 26, 2015
80.62
80.62
78.38
79.66
337,793
+1.35(+1.72%)
Aug 25, 2015
81.87
81.87
78.14
78.31
268,202
-0.56(-0.71%)
Aug 24, 2015
76.72
81.69
76.01
78.87
290,492
-2.59(-3.18%)
Aug 21, 2015
81.18
82.75
80.39
81.46
292,528
-1.03(-1.25%)
Aug 20, 2015
84.54
84.76
82.38
82.49
218,731
-2.85(-3.34%)
Aug 19, 2015
86.11
86.27
85.20
85.34
174,564
-0.84(-0.97%)
Aug 18, 2015
86.90
87.53
86.15
86.18
130,197
-0.98(-1.12%)
Aug 17, 2015
86.23
87.22
86.06
87.16
214,890
+0.43(+0.50%)
Aug 14, 2015
86.11
87.38
86.11
86.73
173,494
+0.61(+0.71%)
Aug 13, 2015
86.68
87.00
85.90
86.12
207,321
-0.73(-0.84%)
Aug 12, 2015
86.47
87.02
85.52
86.85
164,191
-0.50(-0.57%)
Aug 11, 2015
87.59
88.01
86.58
87.35
152,981
-1.24(-1.40%)
Aug 10, 2015
87.37
88.97
87.37
88.59
183,800
+2.24(+2.59%)
Aug 07, 2015
87.21
87.84
86.20
86.35
110,721
-1.46(-1.66%)
Aug 06, 2015
87.93
88.30
86.98
87.81
114,807
+0.07(+0.08%)
Aug 05, 2015
88.05
89.15
87.46
87.74
170,037
+0.50(+0.57%)
Aug 04, 2015
88.22
88.56
86.67
87.24
167,259
-0.75(-0.85%)
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
.