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 (%)
Nov 30, 2017 71.00 71.20 70.55 70.85 244,361 -0.20(-0.28%)
Nov 29, 2017 72.05 72.50 70.90 71.05 283,236 -0.95(-1.32%)
Nov 28, 2017 71.90 72.15 71.45 72.00 360,318 +0.40(+0.56%)
Nov 27, 2017 71.55 72.30 71.20 71.60 227,957 +0.00(+0.00%)
Nov 24, 2017 71.55 72.05 71.45 71.60 257,682 -0.05(-0.07%)
Nov 22, 2017 71.60 71.80 71.50 71.65 187,430 +0.00(+0.00%)
Nov 21, 2017 71.85 72.20 71.40 71.65 232,851 +0.15(+0.21%)
Nov 20, 2017 71.10 71.55 69.90 71.50 284,802 +0.25(+0.35%)
Nov 17, 2017 71.15 71.90 70.60 71.25 243,060 -0.35(-0.49%)
Nov 16, 2017 70.00 72.45 69.80 71.60 521,765 +1.65(+2.36%)
Nov 15, 2017 69.40 70.35 69.15 69.95 250,414 -0.15(-0.21%)
Nov 14, 2017 69.75 70.95 69.50 70.10 275,576 +0.25(+0.36%)
Nov 13, 2017 70.00 72.00 69.10 69.85 596,583 -0.75(-1.06%)
Nov 10, 2017 72.40 73.85 69.35 70.60 1,042,454 -18.79(-21.02%)
Nov 09, 2017 92.40 93.20 85.60 89.39 496,690 -3.76(-4.04%)
Nov 08, 2017 92.20 93.40 91.80 93.15 514,680 +0.40(+0.43%)
Nov 07, 2017 94.80 95.40 92.60 92.75 195,881 -2.25(-2.37%)
Nov 06, 2017 95.20 95.97 94.65 95.00 145,700 +0.00(+0.00%)
Nov 03, 2017 95.65 96.15 94.20 95.00 173,353 -0.80(-0.84%)
Nov 02, 2017 95.05 96.25 93.70 95.80 425,805 +0.80(+0.84%)
Nov 01, 2017 95.60 95.90 94.22 95.00 184,646 +0.15(+0.16%)
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%)
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.