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 (%)
Mar 31, 2017 85.60 86.85 85.30 86.05 142,221 +0.25(+0.29%)
Mar 30, 2017 84.70 86.20 84.45 85.80 92,534 +1.05(+1.24%)
Mar 29, 2017 84.35 84.75 83.65 84.75 131,522 +0.25(+0.30%)
Mar 28, 2017 83.05 85.10 82.70 84.50 125,824 +1.10(+1.32%)
Mar 27, 2017 81.35 83.65 80.76 83.40 119,664 +0.80(+0.97%)
Mar 24, 2017 84.50 84.95 82.35 82.60 100,256 -1.70(-2.02%)
Mar 23, 2017 83.95 84.95 83.65 84.30 156,580 +0.50(+0.60%)
Mar 22, 2017 85.35 85.90 83.20 83.80 154,899 -1.75(-2.05%)
Mar 21, 2017 90.50 90.50 85.55 85.55 110,457 -4.35(-4.84%)
Mar 20, 2017 89.90 90.75 88.78 89.90 137,154 -0.25(-0.28%)
Mar 17, 2017 89.80 90.40 89.05 90.15 312,274 +0.40(+0.45%)
Mar 16, 2017 90.90 91.70 89.30 89.75 166,752 -0.30(-0.33%)
Mar 15, 2017 89.05 91.20 88.80 90.05 339,264 +1.55(+1.75%)
Mar 14, 2017 88.65 89.00 87.15 88.50 85,499 -0.95(-1.06%)
Mar 13, 2017 89.60 87.85 89.45 98,327 +1.20(+1.36%)
Mar 10, 2017 88.50 88.50 86.08 88.25 141,961 +0.75(+0.86%)
Mar 09, 2017 85.65 87.55 85.30 87.50 211,665 +1.65(+1.92%)
Mar 08, 2017 87.00 87.15 85.80 85.85 98,976 -0.50(-0.58%)
Mar 07, 2017 86.70 87.45 86.20 86.35 68,730 -0.50(-0.58%)
Mar 06, 2017 87.00 87.50 86.50 86.85 83,449 -1.00(-1.14%)
Mar 03, 2017 88.30 88.40 87.45 87.85 68,477 -0.30(-0.34%)
Mar 02, 2017 90.80 90.80 87.85 88.15 105,335 -1.85(-2.06%)
Mar 01, 2017 90.75 92.10 90.00 90.00 341,894 +1.10(+1.24%)
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%)
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.