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 31, 2018 121.55 121.75 121.30 121.45 346,900 +0.01(+0.01%)
Dec 28, 2018 121.90 121.90 121.21 121.44 354,000 -0.64(-0.52%)
Dec 27, 2018 121.20 122.14 121.01 122.08 605,393 +0.79(+0.65%)
Dec 26, 2018 121.15 121.59 121.10 121.29 468,109 +0.19(+0.16%)
Dec 24, 2018 121.30 121.53 121.00 121.10 244,900 -0.16(-0.13%)
Dec 21, 2018 121.53 121.70 120.90 121.26 932,700 -0.27(-0.22%)
Dec 20, 2018 121.70 121.72 121.45 121.53 423,866 -0.21(-0.17%)
Dec 19, 2018 121.50 121.82 121.41 121.74 403,493 +0.24(+0.20%)
Dec 18, 2018 121.47 121.86 121.36 121.50 499,298 +0.20(+0.16%)
Dec 17, 2018 121.55 121.58 121.25 121.30 515,404 -0.19(-0.16%)
Dec 14, 2018 121.57 121.69 121.25 121.49 620,500 -0.21(-0.17%)
Dec 13, 2018 121.59 121.89 121.42 121.70 421,922 +0.20(+0.16%)
Dec 12, 2018 121.50 121.67 121.27 121.50 691,486 +0.15(+0.12%)
Dec 11, 2018 121.62 121.70 121.32 121.35 684,101 -0.14(-0.12%)
Dec 10, 2018 121.70 121.80 121.22 121.49 757,826 -0.25(-0.21%)
Dec 07, 2018 121.50 122.00 121.34 121.74 732,400 +0.15(+0.12%)
Dec 06, 2018 120.96 121.59 120.93 121.59 1,121,173 +0.37(+0.31%)
Dec 04, 2018 121.05 121.89 120.66 121.22 788,100 +0.31(+0.26%)
Dec 03, 2018 120.00 121.60 119.77 120.91 2,237,224 +2.18(+1.84%)
Nov 30, 2018 118.05 119.16 117.89 118.73 555,300 +0.73(+0.62%)
Nov 29, 2018 117.73 118.04 117.72 118.00 363,426 +0.26(+0.22%)
Nov 28, 2018 117.85 117.98 117.61 117.74 311,566 -0.12(-0.10%)
Nov 27, 2018 117.81 118.00 117.52 117.86 256,084 +0.10(+0.08%)
Nov 26, 2018 117.79 118.00 117.44 117.76 422,697 +0.33(+0.28%)
Nov 23, 2018 117.45 118.12 117.32 117.43 506,700 -0.05(-0.04%)
Nov 21, 2018 117.48 117.48 117.48 0 +0.68(+0.58%)
Nov 20, 2018 117.30 117.43 116.47 116.80 733,160 -0.55(-0.47%)
Nov 19, 2018 117.32 117.55 117.25 117.35 602,219 -0.04(-0.03%)
Nov 16, 2018 117.40 117.50 117.29 117.39 340,200 -0.01(-0.01%)
Nov 15, 2018 117.25 117.59 117.01 117.40 348,686 +0.13(+0.11%)
Nov 14, 2018 117.33 117.53 117.22 117.27 362,703 +0.02(+0.02%)
Nov 13, 2018 117.15 117.42 116.90 117.25 356,102 +0.50(+0.43%)
Nov 12, 2018 117.50 117.65 116.60 116.75 580,079 -0.78(-0.66%)
Nov 09, 2018 117.65 117.72 117.41 117.53 900,000 -0.24(-0.20%)
Nov 08, 2018 117.50 117.94 117.42 117.77 504,009 +0.42(+0.36%)
Nov 07, 2018 117.55 117.60 117.29 117.35 397,894 -0.15(-0.13%)
Nov 06, 2018 117.40 117.98 117.20 117.50 995,578 +0.09(+0.08%)
Nov 05, 2018 117.50 117.60 116.96 117.41 584,307 -0.03(-0.03%)
Nov 02, 2018 117.47 117.78 117.10 117.44 445,600 -0.01(-0.01%)
Nov 01, 2018 117.42 117.60 117.22 117.45 595,029 +0.09(+0.08%)
Oct 31, 2018 117.41 117.53 117.25 117.36 728,994 +0.00(+0.00%)
Oct 30, 2018 117.12 117.48 117.01 117.36 263,287 +0.20(+0.17%)
Oct 29, 2018 117.57 117.76 116.81 117.16 1,066,526 -0.10(-0.09%)
Oct 26, 2018 117.23 117.68 117.15 117.26 683,400 -0.16(-0.14%)
Oct 25, 2018 117.00 117.60 116.88 117.42 682,016 +0.25(+0.21%)
Oct 24, 2018 117.28 117.62 116.92 117.17 520,784 -0.11(-0.09%)
Oct 23, 2018 117.20 117.50 116.78 117.28 573,408 -0.31(-0.26%)
Oct 22, 2018 117.79 118.10 116.97 117.59 435,774 +0.03(+0.03%)
Oct 19, 2018 117.40 118.23 116.90 117.56 689,200 +0.43(+0.37%)
Oct 18, 2018 117.01 118.05 116.90 117.13 608,143 -0.23(-0.20%)
Oct 17, 2018 116.80 117.40 116.62 117.36 567,029 +0.43(+0.37%)
Oct 16, 2018 116.86 117.04 116.45 116.93 560,089 +0.37(+0.32%)
Oct 15, 2018 116.18 119.07 115.96 116.56 716,473 +0.08(+0.07%)
Oct 12, 2018 115.40 116.73 115.06 116.48 1,183,500 +1.11(+0.96%)
Oct 11, 2018 115.10 116.37 115.00 115.37 2,504,726 -0.04(-0.03%)
Oct 10, 2018 115.50 116.00 114.69 115.41 4,094,128 +26.62(+29.98%)
Oct 09, 2018 88.57 89.02 87.54 88.79 262,017 -0.22(-0.25%)
Oct 08, 2018 89.27 89.39 88.40 89.01 155,335 -0.38(-0.43%)
Oct 05, 2018 91.00 91.00 88.85 89.39 160,100 -0.44(-0.49%)
Oct 04, 2018 89.90 90.47 89.22 89.83 124,607 -0.36(-0.40%)
Oct 03, 2018 89.85 91.08 89.17 90.19 95,104 +0.75(+0.84%)
Oct 02, 2018 89.90 90.27 88.92 89.44 132,994 -0.64(-0.71%)
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.