Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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 31, 2014 117.02 117.25 115.13 117.11 198,357 +2.34(+2.04%) Oct 30, 2014 113.08 115.11 112.79 114.77 138,938 +1.05(+0.92%) Oct 29, 2014 114.98 115.97 113.04 113.72 195,541 -1.01(-0.88%) Oct 28, 2014 112.44 115.14 112.28 114.73 184,084 +2.79(+2.49%) Oct 27, 2014 111.01 112.16 111.72 111.94 98,885 +0.22(+0.20%) Oct 24, 2014 111.37 112.09 110.60 111.72 92,361 +0.84(+0.76%) Oct 23, 2014 109.34 111.90 109.11 110.88 179,749 +2.48(+2.29%) Oct 22, 2014 111.41 111.74 108.24 108.40 145,370 -2.52(-2.27%) Oct 21, 2014 109.18 111.37 108.59 110.92 161,905 +2.17(+2.00%) Oct 20, 2014 107.57 109.00 107.57 108.75 151,203 +1.24(+1.15%) Oct 17, 2014 108.05 108.47 107.39 107.51 153,943 +0.94(+0.88%) Oct 16, 2014 105.09 107.41 104.47 106.57 260,355 -0.39(-0.36%) Oct 15, 2014 103.75 107.84 102.85 106.96 408,938 +1.70(+1.62%) Oct 14, 2014 103.33 107.00 103.15 105.26 250,451 +2.51(+2.44%) Oct 13, 2014 103.97 104.85 102.65 102.75 201,564 -1.34(-1.29%) Oct 10, 2014 104.79 105.79 103.89 104.09 180,815 -1.14(-1.08%) Oct 09, 2014 107.63 108.00 104.91 105.23 278,507 -2.77(-2.56%) Oct 08, 2014 107.20 108.36 106.21 108.00 367,169 +0.50(+0.47%) Oct 07, 2014 108.54 108.54 107.25 107.50 346,476 -2.01(-1.84%) Oct 06, 2014 110.01 110.90 108.93 109.51 118,351 -0.36(-0.33%) Oct 03, 2014 109.15 110.25 108.45 109.87 203,602 +1.91(+1.77%) Oct 02, 2014 107.41 108.62 106.89 107.96 367,273 +0.29(+0.27%) Oct 01, 2014 111.27 111.49 107.22 107.67 679,079 -3.60(-3.24%) Sep 30, 2014 111.72 111.94 110.74 111.27 314,971 -0.23(-0.21%) Sep 29, 2014 108.66 111.51 108.64 111.50 336,978 +1.51(+1.37%) Sep 26, 2014 109.07 110.14 108.80 109.99 185,841 +0.83(+0.76%) Sep 25, 2014 109.56 109.94 108.53 109.16 252,868 -0.91(-0.83%) Sep 24, 2014 110.84 110.93 109.61 110.07 192,897 -0.43(-0.39%) Sep 23, 2014 110.83 110.96 110.09 110.50 253,058 -1.08(-0.97%) Sep 22, 2014 112.87 113.81 111.32 111.58 162,554 -1.95(-1.72%) Sep 19, 2014 115.91 116.73 113.52 113.53 263,055 -2.36(-2.04%) Sep 18, 2014 114.96 115.95 114.30 115.89 156,148 +1.46(+1.28%) Sep 17, 2014 114.41 115.18 113.66 114.43 130,466 -0.12(-0.10%) Sep 16, 2014 113.97 114.99 113.64 114.55 149,503 +0.16(+0.14%) Sep 15, 2014 114.62 115.22 113.55 114.39 147,167 -0.04(-0.03%) Sep 12, 2014 115.37 115.57 113.55 114.43 124,213 -0.76(-0.66%) Sep 11, 2014 114.77 115.47 114.06 115.19 160,186 +0.19(+0.17%) Sep 10, 2014 114.41 115.14 113.81 115.00 103,759 +0.76(+0.67%) Sep 09, 2014 114.87 115.30 113.51 114.24 165,091 -0.98(-0.85%) Sep 08, 2014 116.34 117.12 114.59 115.22 235,074 -1.17(-1.01%) Sep 05, 2014 115.00 117.30 112.20 116.39 333,785 -0.92(-0.78%) Sep 04, 2014 117.30 119.33 116.97 117.31 171,521 +0.05(+0.04%) Sep 03, 2014 119.78 120.50 117.18 117.26 247,145 -1.52(-1.28%) Sep 02, 2014 117.80 120.00 117.39 118.78 283,829 +1.55(+1.32%) Aug 29, 2014 116.80 117.23 117.23 117.23 83,900 +0.44(+0.38%) Aug 28, 2014 116.71 117.38 116.27 116.79 197,315 -0.17(-0.15%) Aug 27, 2014 118.44 118.52 116.73 116.96 173,719 -1.08(-0.91%) Aug 26, 2014 118.53 118.53 117.73 118.04 184,169 -0.28(-0.24%) Aug 25, 2014 118.32 119.25 117.99 118.32 81,507 +0.66(+0.56%) Aug 22, 2014 117.27 118.52 116.80 117.66 130,519 +0.04(+0.03%) Aug 21, 2014 116.26 117.80 116.26 117.62 170,596 +1.29(+1.11%) Aug 20, 2014 115.21 116.58 114.57 116.33 137,780 +1.00(+0.87%) Aug 19, 2014 115.60 115.93 115.15 115.33 184,875 -0.32(-0.28%) Aug 18, 2014 115.67 115.77 114.95 115.65 160,797 +1.15(+1.00%) Aug 15, 2014 116.33 116.33 114.07 114.50 166,658 -0.68(-0.59%) Aug 14, 2014 115.31 116.04 114.65 115.18 176,364 +0.33(+0.29%) Aug 13, 2014 113.71 115.58 113.37 114.85 148,065 +1.44(+1.27%) Aug 12, 2014 113.94 114.37 112.71 113.41 147,348 -0.80(-0.70%) Aug 11, 2014 113.74 115.07 113.21 114.21 247,915 +1.11(+0.98%) Aug 08, 2014 111.87 113.60 111.87 113.10 258,555 +1.12(+1.00%) Aug 07, 2014 112.45 113.06 111.67 111.98 417,955 +2.18(+1.99%) Aug 06, 2014 108.56 110.05 107.82 109.80 214,835 +0.15(+0.14%) Aug 05, 2014 108.50 110.49 107.81 109.65 178,743 +0.84(+0.77%) Aug 04, 2014 109.17 109.97 107.71 108.81 220,966 -0.43(-0.39%) 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.