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 (%)
Jul 31, 2017 98.80 98.80 96.35 96.50 87,188 -1.50(-1.53%)
Jul 28, 2017 97.25 99.10 96.65 98.00 53,747 +1.25(+1.29%)
Jul 27, 2017 97.60 97.60 95.50 96.75 84,691 -0.20(-0.21%)
Jul 26, 2017 99.95 99.95 96.70 96.95 83,459 -3.15(-3.15%)
Jul 25, 2017 98.25 100.30 97.60 100.10 144,614 +2.60(+2.67%)
Jul 24, 2017 97.05 97.60 96.20 97.50 74,802 +0.45(+0.46%)
Jul 21, 2017 98.30 98.30 96.70 97.05 62,402 -0.90(-0.92%)
Jul 20, 2017 98.30 98.60 97.85 97.95 61,952 -0.05(-0.05%)
Jul 19, 2017 97.70 98.15 97.00 98.00 167,052 +1.55(+1.61%)
Jul 18, 2017 99.00 99.00 96.20 96.45 164,231 -2.85(-2.87%)
Jul 17, 2017 98.70 100.60 97.90 99.30 103,733 +0.55(+0.56%)
Jul 14, 2017 97.90 99.60 97.90 98.75 68,426 +1.00(+1.02%)
Jul 13, 2017 98.25 98.35 97.20 97.75 61,036 -0.70(-0.71%)
Jul 12, 2017 98.15 99.55 97.30 98.45 89,336 +1.00(+1.03%)
Jul 11, 2017 97.50 98.30 96.58 97.45 126,107 +0.00(+0.00%)
Jul 10, 2017 97.50 98.00 95.35 97.45 107,342 +0.00(+0.00%)
Jul 07, 2017 96.10 97.70 95.45 97.45 69,183 +1.60(+1.67%)
Jul 06, 2017 96.90 97.30 95.65 95.85 83,566 -1.00(-1.03%)
Jul 05, 2017 95.35 97.15 95.20 96.85 86,407 +1.55(+1.63%)
Jul 03, 2017 95.65 96.62 93.65 95.30 75,854 +0.50(+0.53%)
Jun 30, 2017 94.50 96.10 94.40 94.80 73,523 +0.70(+0.74%)
Jun 29, 2017 95.20 95.45 92.90 94.10 93,017 -1.15(-1.21%)
Jun 28, 2017 94.25 95.60 93.65 95.25 160,950 +1.75(+1.87%)
Jun 27, 2017 94.75 95.99 93.45 93.50 90,779 -1.50(-1.58%)
Jun 26, 2017 95.70 96.35 94.85 95.00 107,150 -0.45(-0.47%)
Jun 23, 2017 96.25 97.45 95.20 95.45 480,767 -0.60(-0.62%)
Jun 22, 2017 96.45 96.95 95.55 96.05 124,072 +0.10(+0.10%)
Jun 21, 2017 97.10 97.90 95.75 95.95 87,976 -1.05(-1.08%)
Jun 20, 2017 98.45 98.60 96.80 97.00 75,142 -1.60(-1.62%)
Jun 19, 2017 98.65 99.60 97.65 98.60 220,079 +0.50(+0.51%)
Jun 16, 2017 97.35 98.30 97.20 98.10 218,619 -0.15(-0.15%)
Jun 15, 2017 97.30 98.50 97.05 98.25 54,970 -0.35(-0.35%)
Jun 14, 2017 97.60 99.40 97.15 98.60 98,603 +1.00(+1.02%)
Jun 13, 2017 98.15 98.75 96.90 97.60 150,215 -0.35(-0.36%)
Jun 12, 2017 101.35 101.50 97.00 97.95 185,237 -3.10(-3.07%)
Jun 09, 2017 101.40 102.70 100.60 101.05 150,166 -0.55(-0.54%)
Jun 08, 2017 98.50 102.50 98.50 101.60 102,400 +3.00(+3.04%)
Jun 07, 2017 98.95 99.20 98.15 98.60 191,238 -0.15(-0.15%)
Jun 06, 2017 97.75 99.70 97.05 98.75 159,753 +0.15(+0.15%)
Jun 05, 2017 99.30 99.80 98.00 98.60 200,612 -0.60(-0.60%)
Jun 02, 2017 99.10 101.95 99.03 99.20 244,988 -0.05(-0.05%)
Jun 01, 2017 97.75 99.40 97.20 99.25 265,753 +1.80(+1.85%)
May 31, 2017 95.95 97.45 95.80 97.45 151,682 +1.75(+1.83%)
May 30, 2017 96.65 96.95 95.35 95.70 84,582 -1.25(-1.29%)
May 26, 2017 97.00 97.20 96.00 96.95 131,486 -0.05(-0.05%)
May 25, 2017 94.55 97.75 94.30 97.00 161,078 +3.00(+3.19%)
May 24, 2017 94.35 94.75 93.35 94.00 119,790 -0.10(-0.11%)
May 23, 2017 93.90 94.10 92.65 94.10 114,021 +0.65(+0.70%)
May 22, 2017 93.65 94.00 93.10 93.45 149,377 +0.35(+0.38%)
May 19, 2017 93.00 93.75 92.10 93.10 201,286 +0.60(+0.65%)
May 18, 2017 91.00 93.00 90.05 92.50 203,121 +0.85(+0.93%)
May 17, 2017 92.60 92.05 90.25 91.65 216,422 -0.95(-1.03%)
May 16, 2017 92.70 92.70 91.15 92.60 108,117 +0.35(+0.38%)
May 15, 2017 91.05 92.45 91.00 92.25 128,774 +1.85(+2.05%)
May 12, 2017 91.45 91.50 89.95 90.40 68,241 -1.25(-1.36%)
May 11, 2017 92.00 92.00 90.15 91.65 69,501 -0.80(-0.87%)
May 10, 2017 92.45 92.80 91.45 92.45 101,940 -0.15(-0.16%)
May 09, 2017 93.95 94.55 92.15 92.60 145,803 -1.15(-1.23%)
May 08, 2017 90.90 93.75 90.35 93.75 180,115 +2.45(+2.68%)
May 05, 2017 94.55 94.55 87.90 91.30 147,031 +1.25(+1.39%)
May 04, 2017 90.05 90.25 88.60 90.05 85,219 +0.05(+0.06%)
May 03, 2017 90.55 90.60 89.15 90.00 84,286 -1.05(-1.15%)
May 02, 2017 91.20 92.08 90.70 91.05 62,741 -0.05(-0.05%)
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.