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 (%)
Feb 28, 2017 89.65 90.20 88.00 88.90 201,942 -1.10(-1.22%)
Feb 27, 2017 88.95 90.65 88.95 90.00 136,042 +1.05(+1.18%)
Feb 24, 2017 87.40 89.00 87.40 88.95 74,408 +0.15(+0.17%)
Feb 23, 2017 89.60 89.60 87.75 88.80 144,662 -0.35(-0.39%)
Feb 22, 2017 89.75 90.65 88.50 89.15 74,332 -0.75(-0.83%)
Feb 21, 2017 90.00 90.95 89.85 89.90 103,491 +0.05(+0.06%)
Feb 17, 2017 89.85 89.85 89.85 0 +0.35(+0.39%)
Feb 16, 2017 89.20 89.55 88.10 89.50 80,501 +0.25(+0.28%)
Feb 15, 2017 88.90 89.67 88.50 89.25 75,703 -0.15(-0.17%)
Feb 14, 2017 88.70 89.85 88.42 89.40 156,732 -0.10(-0.11%)
Feb 13, 2017 89.40 90.90 89.40 89.50 153,562 +0.70(+0.79%)
Feb 10, 2017 89.40 89.70 88.55 88.80 159,619 +0.05(+0.06%)
Feb 09, 2017 88.60 89.90 88.25 88.75 184,766 +0.85(+0.97%)
Feb 08, 2017 89.35 89.35 87.50 87.90 130,013 -2.10(-2.33%)
Feb 07, 2017 92.10 92.90 89.55 90.00 178,047 -1.60(-1.75%)
Feb 06, 2017 91.85 92.55 90.99 91.60 100,177 -1.35(-1.45%)
Feb 03, 2017 91.50 96.50 89.25 92.95 481,254 +7.15(+8.33%)
Feb 02, 2017 85.20 86.15 84.35 85.80 134,118 +0.60(+0.70%)
Feb 01, 2017 86.55 86.85 84.60 85.20 91,165 -0.45(-0.53%)
Jan 31, 2017 87.20 87.20 83.50 85.65 128,388 +0.25(+0.29%)
Jan 30, 2017 85.85 85.85 83.60 85.40 101,924 -1.30(-1.50%)
Jan 27, 2017 87.25 87.25 85.80 86.70 59,762 -0.15(-0.17%)
Jan 26, 2017 88.05 88.20 86.55 86.85 57,552 -0.30(-0.34%)
Jan 25, 2017 88.24 88.24 86.70 87.15 174,905 +0.20(+0.23%)
Jan 24, 2017 86.40 87.80 84.55 86.95 96,782 +2.20(+2.60%)
Jan 23, 2017 86.80 86.80 83.95 84.75 54,120 -1.10(-1.28%)
Jan 20, 2017 86.05 86.90 85.45 85.85 77,209 -0.05(-0.06%)
Jan 19, 2017 85.55 86.50 84.60 85.90 147,425 +1.35(+1.60%)
Jan 18, 2017 88.60 88.60 83.85 84.55 130,028 +0.25(+0.30%)
Jan 17, 2017 86.95 86.95 84.30 84.30 105,510 -3.55(-4.04%)
Jan 13, 2017 87.85 87.85 87.85 0 +1.65(+1.91%)
Jan 12, 2017 87.40 87.40 84.45 86.20 95,297 -2.15(-2.43%)
Jan 11, 2017 88.60 88.95 87.25 88.35 72,911 -0.20(-0.23%)
Jan 10, 2017 87.40 89.20 87.40 88.55 103,094 +1.50(+1.72%)
Jan 09, 2017 88.00 88.40 86.80 87.05 99,581 -1.40(-1.58%)
Jan 06, 2017 88.80 89.55 88.15 88.45 76,937 -0.15(-0.17%)
Jan 05, 2017 90.00 91.20 88.20 88.60 121,108 -1.90(-2.10%)
Jan 04, 2017 91.40 92.35 90.45 90.50 211,983 -0.35(-0.39%)
Jan 03, 2017 90.75 92.85 89.45 90.85 120,367 +1.65(+1.85%)
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%)
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.