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 (%)
Dec 31, 2015
82.00
81.00
81.00
81.00
308,300
-1.14(-1.39%)
Dec 30, 2015
83.66
83.76
82.08
82.14
170,064
-1.61(-1.92%)
Dec 29, 2015
83.21
83.92
82.88
83.75
217,348
+0.98(+1.18%)
Dec 28, 2015
83.42
83.80
81.87
82.77
243,832
-1.02(-1.22%)
Dec 24, 2015
83.90
83.79
83.79
83.79
77,100
-0.16(-0.19%)
Dec 23, 2015
84.12
84.45
83.29
83.95
165,963
+0.56(+0.67%)
Dec 22, 2015
83.31
83.96
82.09
83.39
115,868
+0.29(+0.35%)
Dec 21, 2015
83.05
84.17
82.38
83.10
198,658
+0.69(+0.84%)
Dec 18, 2015
82.15
83.32
81.43
82.41
800,012
-0.25(-0.30%)
Dec 17, 2015
84.80
84.80
82.62
82.66
175,561
-1.89(-2.24%)
Dec 16, 2015
84.64
85.04
82.81
84.55
348,571
+0.97(+1.16%)
Dec 15, 2015
85.63
86.04
83.42
83.58
188,905
-1.27(-1.50%)
Dec 14, 2015
86.62
87.60
84.36
84.85
227,709
-1.45(-1.68%)
Dec 11, 2015
87.68
88.58
86.06
86.30
182,501
-2.62(-2.95%)
Dec 10, 2015
88.30
89.45
87.73
88.92
193,588
+1.50(+1.72%)
Dec 09, 2015
88.89
90.11
87.30
87.42
207,620
-1.78(-2.00%)
Dec 08, 2015
90.86
91.16
89.12
89.20
194,982
-2.39(-2.61%)
Dec 07, 2015
93.84
93.84
91.44
91.59
243,549
-2.34(-2.49%)
Dec 04, 2015
93.48
94.41
92.89
93.93
310,194
+0.43(+0.46%)
Dec 03, 2015
95.42
95.52
92.99
93.50
287,415
-1.46(-1.54%)
Dec 02, 2015
95.51
96.00
94.42
94.96
238,095
-0.82(-0.86%)
Dec 01, 2015
95.29
96.44
94.46
95.78
201,755
+0.70(+0.74%)
Nov 30, 2015
94.53
95.39
93.61
95.08
207,237
+0.51(+0.54%)
Nov 27, 2015
94.91
94.91
92.93
94.57
101,919
-0.28(-0.30%)
Nov 25, 2015
93.98
94.85
94.85
94.85
244,300
+0.73(+0.78%)
Nov 24, 2015
92.25
94.30
91.75
94.12
296,106
+1.13(+1.22%)
Nov 23, 2015
89.37
93.96
89.23
92.99
580,627
+3.70(+4.14%)
Nov 20, 2015
81.91
89.51
81.00
89.29
661,585
+8.93(+11.11%)
Nov 19, 2015
79.55
80.75
78.89
80.36
237,027
+1.05(+1.32%)
Nov 18, 2015
78.29
79.43
77.62
79.31
183,485
+1.07(+1.37%)
Nov 17, 2015
78.96
79.97
77.88
78.24
149,719
-0.50(-0.64%)
Nov 16, 2015
76.87
78.84
76.48
78.74
157,366
+1.71(+2.22%)
Nov 13, 2015
76.97
77.62
75.86
77.03
242,199
-0.52(-0.67%)
Nov 12, 2015
77.58
77.83
76.66
77.55
369,328
-0.88(-1.12%)
Nov 11, 2015
78.78
78.90
78.02
78.43
119,644
+0.03(+0.04%)
Nov 10, 2015
77.43
78.48
76.83
78.40
140,402
+0.57(+0.73%)
Nov 09, 2015
79.39
79.39
77.21
77.83
123,754
-1.88(-2.36%)
Nov 06, 2015
78.94
79.75
77.93
79.71
90,238
+0.35(+0.44%)
Nov 05, 2015
79.32
79.85
78.06
79.36
120,525
+0.23(+0.29%)
Nov 04, 2015
79.12
79.74
78.72
79.13
193,575
+0.16(+0.20%)
Nov 03, 2015
78.17
79.35
77.85
78.97
150,688
+0.50(+0.64%)
Nov 02, 2015
77.23
78.90
77.12
78.47
183,760
+1.42(+1.84%)
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%)
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
.