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 (%)
Dec 30, 2016 89.20 89.20 89.20 0 -1.80(-1.98%)
Dec 29, 2016 90.95 91.35 89.45 91.00 69,937 +0.50(+0.55%)
Dec 28, 2016 92.50 92.50 90.15 90.50 85,591 -1.65(-1.79%)
Dec 27, 2016 91.40 92.30 91.05 92.15 56,649 +0.80(+0.88%)
Dec 23, 2016 91.35 91.35 91.35 0 +0.95(+1.05%)
Dec 22, 2016 91.30 91.55 90.25 90.40 71,805 -0.90(-0.99%)
Dec 21, 2016 91.85 92.65 91.00 91.30 68,425 -0.60(-0.65%)
Dec 20, 2016 91.70 92.85 90.85 91.90 100,749 +0.85(+0.93%)
Dec 19, 2016 90.30 91.41 90.25 91.05 126,922 +0.55(+0.61%)
Dec 16, 2016 91.05 92.60 90.06 90.50 369,760 -0.25(-0.28%)
Dec 15, 2016 90.80 91.45 88.35 90.75 133,136 +0.95(+1.06%)
Dec 14, 2016 90.95 91.50 89.65 89.80 98,354 -1.35(-1.48%)
Dec 13, 2016 92.45 92.90 90.60 91.15 216,260 -0.65(-0.71%)
Dec 12, 2016 92.15 92.55 90.85 91.80 167,409 -1.25(-1.34%)
Dec 09, 2016 94.15 94.70 92.50 93.05 194,156 -0.65(-0.69%)
Dec 08, 2016 93.85 94.72 92.90 93.70 213,510 -0.15(-0.16%)
Dec 07, 2016 90.95 94.35 90.25 93.85 212,517 +3.30(+3.64%)
Dec 06, 2016 89.30 90.55 88.50 90.55 180,980 +1.10(+1.23%)
Dec 05, 2016 88.85 89.65 88.30 89.45 154,866 +1.85(+2.11%)
Dec 02, 2016 88.25 88.65 86.80 87.60 107,733 -0.40(-0.45%)
Dec 01, 2016 84.20 88.85 84.20 88.00 234,720 +0.05(+0.06%)
Nov 30, 2016 88.20 88.65 87.55 87.95 138,870 +0.30(+0.34%)
Nov 29, 2016 87.55 88.24 87.20 87.65 229,388 +0.35(+0.40%)
Nov 28, 2016 88.15 88.40 86.30 87.30 138,252 -1.10(-1.24%)
Nov 25, 2016 87.85 88.40 86.85 88.40 41,441 +0.90(+1.03%)
Nov 23, 2016 87.50 87.50 87.50 0 +0.10(+0.11%)
Nov 22, 2016 85.49 87.65 85.28 87.40 178,295 +2.55(+3.01%)
Nov 21, 2016 84.30 85.25 83.35 84.85 141,929 +0.65(+0.77%)
Nov 18, 2016 85.95 86.10 83.80 84.20 250,021 -1.60(-1.86%)
Nov 17, 2016 84.50 85.65 84.33 85.80 163,544 +1.25(+1.48%)
Nov 16, 2016 83.40 84.65 83.22 84.55 305,586 +0.35(+0.42%)
Nov 15, 2016 83.75 84.60 82.40 84.20 161,407 +0.40(+0.48%)
Nov 14, 2016 86.15 87.45 83.60 83.80 276,265 -1.40(-1.64%)
Nov 11, 2016 78.60 88.80 78.60 85.20 819,818 +6.25(+7.92%)
Nov 10, 2016 77.55 79.65 76.52 78.95 438,148 +2.65(+3.47%)
Nov 09, 2016 71.25 76.85 71.25 76.30 467,707 +4.45(+6.19%)
Nov 08, 2016 71.40 72.20 70.65 71.85 167,247 +0.40(+0.56%)
Nov 07, 2016 71.60 72.10 70.85 71.45 231,515 +1.55(+2.22%)
Nov 04, 2016 70.15 71.10 69.85 69.90 238,385 -0.10(-0.14%)
Nov 03, 2016 70.10 70.75 69.95 70.00 107,594 -0.05(-0.07%)
Nov 02, 2016 72.00 72.35 70.00 70.05 121,126 -2.30(-3.18%)
Nov 01, 2016 73.50 73.60 71.70 72.35 141,363 -1.10(-1.50%)
Oct 31, 2016 73.05 73.85 72.55 73.45 126,101 +0.85(+1.17%)
Oct 28, 2016 71.95 73.30 71.95 72.60 79,566 +0.60(+0.83%)
Oct 27, 2016 72.70 72.70 71.55 72.00 78,174 -0.50(-0.69%)
Oct 26, 2016 71.40 73.20 71.40 72.50 150,745 -0.15(-0.21%)
Oct 25, 2016 72.75 73.10 72.10 72.65 115,754 -0.35(-0.48%)
Oct 24, 2016 73.10 74.65 72.75 73.00 111,422 +1.10(+1.53%)
Oct 21, 2016 70.60 72.05 70.15 71.90 79,848 +0.30(+0.42%)
Oct 20, 2016 71.65 72.75 71.25 71.60 138,033 -0.35(-0.49%)
Oct 19, 2016 73.40 73.40 71.90 71.95 117,144 -1.05(-1.44%)
Oct 18, 2016 73.80 73.80 72.85 73.00 92,453 +0.20(+0.27%)
Oct 17, 2016 72.70 73.05 72.25 72.80 60,149 +0.30(+0.41%)
Oct 14, 2016 73.35 74.40 72.20 72.50 78,761 +0.35(+0.49%)
Oct 13, 2016 71.75 72.50 71.50 72.15 159,726 -0.80(-1.10%)
Oct 12, 2016 73.25 74.20 72.60 72.95 108,261 -0.45(-0.61%)
Oct 11, 2016 76.25 77.00 73.15 73.40 160,862 -3.95(-5.11%)
Oct 10, 2016 76.03 77.70 76.65 77.35 162,678 +1.32(+1.74%)
Oct 07, 2016 76.19 76.55 74.72 76.03 238,847 -0.35(-0.46%)
Oct 06, 2016 75.38 76.51 74.51 76.38 186,146 +0.55(+0.73%)
Oct 05, 2016 75.33 76.66 74.77 75.83 109,944 +1.15(+1.54%)
Oct 04, 2016 75.33 76.42 74.36 74.68 105,269 -0.55(-0.73%)
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.