The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Esterline Technologies

  • ESL
  • NYSE
  • Industrial Products
  • Latest 107.50
  • Currency US$
  • Change 1.22
  • Percent Change 1.148 %
  • Volume 792,348
  • Thu Apr 17, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 107.50 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 107.86 105.96 106.26 107.50 792,348
Apr 16 106.94 104.85 105.90 106.28 129,821
Apr 15 105.78 102.02 103.08 105.20 233,566
Apr 14 104.19 101.63 103.18 102.77 153,757
Apr 11 104.12 101.64 101.77 102.15 200,481
Apr 10 105.52 102.57 104.71 103.00 212,878
Apr 9 104.98 102.62 104.22 104.87 225,665
Apr 8 105.67 102.21 104.64 103.80 150,538
Apr 7 106.49 104.13 106.13 104.61 225,752
Apr 4 111.45 106.36 111.45 106.49 187,770
Apr 3 111.20 109.31 109.77 110.59 176,364
Apr 2 109.86 108.65 108.93 109.75 143,941
Apr 1 108.85 105.64 106.85 108.69 166,478
Mar 31 107.32 103.57 104.28 106.54 141,233
Mar 28 104.98 103.28 103.56 103.83 162,155
Mar 27 104.27 102.47 103.49 103.37 108,612
Mar 26 107.12 103.65 105.58 103.70 144,108
Mar 25 107.21 104.83 106.34 105.99 119,556
Mar 24 107.55 104.71 107.08 105.85 141,801
Mar 21 108.02 106.35 107.26 106.73 333,714
Mar 20 107.15 104.86 105.58 106.54 165,666
Mar 19 107.26 104.93 106.83 105.59 145,284
Mar 18 107.50 106.17 106.17 107.04 114,649
Mar 17 105.98 104.49 105.29 105.89 182,625
Mar 14 105.85 103.80 103.80 104.45 160,938
Mar 13 108.18 104.00 107.66 104.18 201,705
Mar 12 108.23 106.68 107.33 107.17 136,853
Mar 11 110.14 107.27 109.63 107.81 173,642
Mar 10 111.49 109.20 110.44 109.44 211,341
Mar 7 113.06 110.31 112.22 110.96 146,451