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 (%)
Apr 30, 2014
107.66
109.60
107.35
109.02
225,914
+0.96(+0.89%)
Apr 29, 2014
107.31
108.83
106.92
108.06
158,378
+1.14(+1.07%)
Apr 28, 2014
107.23
107.77
105.72
106.92
193,754
+0.43(+0.40%)
Apr 25, 2014
107.15
107.55
105.73
106.49
113,192
-1.34(-1.24%)
Apr 24, 2014
109.62
109.69
107.35
107.83
90,131
-1.17(-1.07%)
Apr 23, 2014
108.53
109.58
107.61
109.00
145,714
+0.53(+0.49%)
Apr 22, 2014
107.95
109.31
107.64
108.47
123,409
+0.52(+0.48%)
Apr 21, 2014
107.51
108.32
106.71
107.95
82,954
+0.45(+0.42%)
Apr 17, 2014
106.26
107.50
107.50
107.50
792,300
+1.22(+1.15%)
Apr 16, 2014
105.90
106.94
104.85
106.28
129,821
+1.08(+1.03%)
Apr 15, 2014
103.08
105.78
102.02
105.20
233,566
+2.43(+2.36%)
Apr 14, 2014
103.18
104.19
101.63
102.77
153,757
+0.62(+0.61%)
Apr 11, 2014
101.77
103.76
101.64
102.15
200,481
-0.85(-0.83%)
Apr 10, 2014
104.71
105.52
102.57
103.00
212,878
-1.87(-1.78%)
Apr 09, 2014
104.22
104.98
102.62
104.87
225,365
+1.07(+1.03%)
Apr 08, 2014
104.64
105.67
102.21
103.80
150,538
-0.81(-0.77%)
Apr 07, 2014
106.13
106.49
104.13
104.61
225,752
-1.88(-1.77%)
Apr 04, 2014
111.45
111.45
106.36
106.49
187,770
-4.10(-3.71%)
Apr 03, 2014
109.77
111.20
109.31
110.59
175,964
+0.84(+0.77%)
Apr 02, 2014
108.93
109.86
108.65
109.75
143,941
+1.06(+0.98%)
Apr 01, 2014
106.85
108.85
105.64
108.69
166,278
+2.15(+2.02%)
Mar 31, 2014
104.28
107.32
103.57
106.54
141,173
+2.71(+2.61%)
Mar 28, 2014
103.56
104.98
103.28
103.83
162,155
+0.46(+0.45%)
Mar 27, 2014
103.49
104.27
102.47
103.37
106,067
-0.33(-0.32%)
Mar 26, 2014
105.58
107.12
103.65
103.70
144,108
-2.29(-2.16%)
Mar 25, 2014
106.34
107.21
104.83
105.99
119,556
+0.14(+0.13%)
Mar 24, 2014
107.08
107.55
104.71
105.85
141,801
-0.88(-0.82%)
Mar 21, 2014
107.26
108.02
106.35
106.73
333,714
+0.19(+0.18%)
Mar 20, 2014
105.58
107.15
104.86
106.54
165,666
+0.95(+0.90%)
Mar 19, 2014
106.83
107.26
104.93
105.59
145,284
-1.45(-1.35%)
Mar 18, 2014
106.17
107.50
106.17
107.04
114,649
+1.15(+1.09%)
Mar 17, 2014
105.29
105.98
104.49
105.89
182,625
+1.44(+1.38%)
Mar 14, 2014
103.80
105.85
103.80
104.45
160,938
+0.27(+0.26%)
Mar 13, 2014
107.66
108.18
104.00
104.18
201,605
-2.99(-2.79%)
Mar 12, 2014
107.33
108.23
106.68
107.17
136,853
-0.64(-0.59%)
Mar 11, 2014
109.63
110.14
107.27
107.81
173,642
-1.63(-1.49%)
Mar 10, 2014
110.44
111.49
109.20
109.44
211,341
-1.52(-1.37%)
Mar 07, 2014
112.22
113.06
110.31
110.96
146,451
-0.15(-0.14%)
Mar 06, 2014
111.55
112.92
110.64
111.11
138,637
+0.16(+0.14%)
Mar 05, 2014
111.18
112.46
110.58
110.95
181,454
-0.71(-0.64%)
Mar 04, 2014
109.44
112.00
108.45
111.66
327,364
+3.80(+3.52%)
Mar 03, 2014
106.60
109.05
106.22
107.86
178,467
+0.16(+0.15%)
Feb 28, 2014
111.51
112.10
107.11
107.70
316,873
-2.20(-2.00%)
Feb 27, 2014
108.77
109.95
108.00
109.90
349,036
+0.95(+0.87%)
Feb 26, 2014
107.49
109.26
106.76
108.95
266,148
+1.81(+1.69%)
Feb 25, 2014
107.44
107.98
106.82
107.14
122,323
-0.24(-0.22%)
Feb 24, 2014
107.39
108.38
106.49
107.38
156,220
+0.89(+0.84%)
Feb 21, 2014
107.79
107.79
106.07
106.49
165,049
-0.87(-0.81%)
Feb 20, 2014
105.60
107.51
104.83
107.36
234,755
+1.77(+1.68%)
Feb 19, 2014
105.75
107.91
105.52
105.59
238,461
-0.60(-0.57%)
Feb 18, 2014
105.14
106.53
105.12
106.19
144,582
+1.10(+1.05%)
Feb 14, 2014
104.84
105.09
105.09
105.09
167,300
+0.29(+0.28%)
Feb 13, 2014
104.10
104.99
103.64
104.80
203,334
+0.05(+0.05%)
Feb 12, 2014
104.87
105.28
103.80
104.75
222,814
-0.04(-0.04%)
Feb 11, 2014
104.00
105.09
103.28
104.79
202,903
+0.96(+0.92%)
Feb 10, 2014
103.93
104.17
102.61
103.83
225,592
-0.36(-0.35%)
Feb 07, 2014
103.25
105.44
103.25
104.19
328,554
+1.11(+1.08%)
Feb 06, 2014
101.32
103.30
100.59
103.08
254,497
+2.22(+2.20%)
Feb 05, 2014
100.30
101.65
98.32
100.86
293,203
-0.03(-0.03%)
Feb 04, 2014
98.65
101.45
97.12
100.89
418,344
+2.45(+2.49%)
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
.