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 (%)
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
.