Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 94.75 95.47 94.08 94.85 135,066 +0.30(+0.32%)
Oct 30, 2017 93.95 94.90 93.15 94.55 126,556 +0.30(+0.32%)
Oct 27, 2017 95.50 95.50 93.65 94.25 256,604 -1.15(-1.21%)
Oct 26, 2017 96.65 96.75 95.35 95.40 108,446 -0.95(-0.99%)
Oct 25, 2017 96.20 96.95 94.60 96.35 142,447 +0.05(+0.05%)
Oct 24, 2017 94.60 96.75 94.60 96.30 91,054 +1.75(+1.85%)
Oct 23, 2017 96.45 96.45 94.45 94.55 82,020 -1.80(-1.87%)
Oct 20, 2017 94.50 96.85 92.90 96.35 144,963 +2.55(+2.72%)
Oct 19, 2017 93.95 94.28 93.15 93.80 89,951 -0.75(-0.79%)
Oct 18, 2017 93.05 94.80 92.65 94.55 108,706 +1.60(+1.72%)
Oct 17, 2017 93.10 93.60 92.65 92.95 72,127 -0.45(-0.48%)
Oct 16, 2017 93.30 94.30 93.10 93.40 89,438 +0.25(+0.27%)
Oct 13, 2017 94.15 94.15 93.00 93.15 94,925 -0.65(-0.69%)
Oct 12, 2017 93.05 94.20 92.33 93.80 134,482 +0.80(+0.86%)
Oct 11, 2017 93.00 94.60 92.45 93.00 132,213 +0.00(+0.00%)
Oct 10, 2017 93.60 93.80 92.50 93.00 127,280 +0.00(+0.00%)
Oct 09, 2017 93.55 93.75 92.80 93.00 97,439 +0.00(+0.00%)
Oct 06, 2017 93.05 93.90 92.75 93.00 137,783 -0.50(-0.53%)
Oct 05, 2017 93.80 94.60 92.90 93.50 186,191 -0.10(-0.11%)
Oct 04, 2017 93.30 94.15 93.05 93.60 221,654 +0.20(+0.21%)
Oct 03, 2017 93.00 93.80 92.85 93.40 206,862 +0.15(+0.16%)
Oct 02, 2017 90.45 93.30 90.45 93.25 225,252 +3.10(+3.44%)
Sep 29, 2017 91.20 91.30 90.00 90.15 135,726 -1.10(-1.21%)
Sep 28, 2017 92.60 92.60 91.15 91.25 111,411 -1.45(-1.56%)
Sep 27, 2017 90.65 92.90 90.40 92.70 177,269 +2.30(+2.54%)
Sep 26, 2017 90.75 91.60 90.22 90.40 129,171 -0.45(-0.50%)
Sep 25, 2017 90.75 91.35 90.45 90.85 158,624 -0.10(-0.11%)
Sep 22, 2017 89.35 91.95 89.35 90.95 185,137 +1.75(+1.96%)
Sep 21, 2017 88.60 89.80 88.60 89.20 151,263 +0.65(+0.73%)
Sep 20, 2017 88.35 88.90 87.90 88.55 145,196 +0.15(+0.17%)
Sep 19, 2017 88.15 89.25 87.85 88.40 128,391 +0.30(+0.34%)
Sep 18, 2017 85.70 88.70 85.70 88.10 231,590 +2.55(+2.98%)
Sep 15, 2017 85.55 86.20 85.30 85.55 837,838 +0.00(+0.00%)
Sep 14, 2017 85.80 86.00 85.10 85.55 140,079 -0.25(-0.29%)
Sep 13, 2017 85.95 86.50 85.45 85.80 148,699 -0.05(-0.06%)
Sep 12, 2017 86.00 86.65 85.55 85.85 116,473 -0.10(-0.12%)
Sep 11, 2017 86.50 87.60 85.80 85.95 145,810 -0.15(-0.17%)
Sep 08, 2017 85.65 87.00 84.85 86.10 212,881 +0.30(+0.35%)
Sep 07, 2017 85.95 86.45 84.45 85.80 150,965 -0.05(-0.06%)
Sep 06, 2017 85.60 86.15 83.75 85.85 197,144 +0.65(+0.76%)
Sep 05, 2017 85.55 85.80 84.85 85.20 206,118 -0.20(-0.23%)
Sep 01, 2017 85.95 86.40 84.90 85.40 117,317 +0.00(+0.00%)
Aug 31, 2017 84.64 86.35 84.64 85.40 128,020 +1.35(+1.61%)
Aug 30, 2017 82.40 84.40 82.30 84.05 181,687 +1.60(+1.94%)
Aug 29, 2017 81.95 83.85 81.35 82.45 132,710 +0.00(+0.00%)
Aug 28, 2017 82.35 82.95 82.15 82.45 130,350 +0.40(+0.49%)
Aug 25, 2017 82.30 82.55 81.47 82.05 114,851 +0.05(+0.06%)
Aug 24, 2017 82.30 82.70 81.40 82.00 138,009 +0.15(+0.18%)
Aug 23, 2017 81.70 82.90 81.15 81.85 272,633 -0.30(-0.37%)
Aug 22, 2017 82.75 84.35 82.10 82.15 162,936 -0.20(-0.24%)
Aug 21, 2017 81.50 83.55 81.30 82.35 259,719 +0.25(+0.30%)
Aug 18, 2017 83.00 83.70 81.85 82.10 421,674 -1.45(-1.74%)
Aug 17, 2017 84.80 85.15 83.50 83.55 154,219 -1.70(-1.99%)
Aug 16, 2017 85.65 86.50 85.10 85.25 137,224 -0.20(-0.23%)
Aug 15, 2017 86.70 87.25 84.90 85.45 141,834 -1.30(-1.50%)
Aug 14, 2017 86.55 87.30 85.75 86.75 156,796 +0.75(+0.87%)
Aug 11, 2017 86.65 86.70 85.46 86.00 173,037 -0.25(-0.29%)
Aug 10, 2017 83.90 86.65 83.75 86.25 319,852 -1.35(-1.54%)
Aug 09, 2017 85.10 88.08 84.65 87.60 238,835 +2.25(+2.64%)
Aug 08, 2017 84.40 87.35 84.25 85.35 276,279 +0.85(+1.01%)
Aug 07, 2017 83.50 86.65 82.95 84.50 316,369 +0.70(+0.84%)
Aug 04, 2017 88.05 88.05 76.00 83.80 673,657 -14.15(-14.45%)
Aug 03, 2017 97.65 98.35 96.62 97.95 84,178 +1.10(+1.14%)
Aug 02, 2017 98.45 98.50 96.25 96.85 106,157 -0.80(-0.82%)
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.