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, 2018 85.00 86.30 84.45 85.30 175,588 +0.60(+0.71%)
Jul 30, 2018 84.90 85.80 84.20 84.70 172,091 -0.10(-0.12%)
Jul 27, 2018 85.20 85.60 84.50 84.80 202,300 -0.25(-0.29%)
Jul 26, 2018 85.05 86.40 84.30 85.05 321,272 +0.00(+0.00%)
Jul 25, 2018 84.10 85.15 82.10 85.05 371,178 +0.80(+0.95%)
Jul 24, 2018 84.40 85.50 83.75 84.25 317,860 +0.25(+0.30%)
Jul 23, 2018 83.00 84.80 81.35 84.00 584,655 +1.00(+1.20%)
Jul 20, 2018 75.85 84.25 75.05 83.00 1,500,557 +7.55(+10.01%)
Jul 19, 2018 74.85 75.80 74.65 75.45 80,631 +0.45(+0.60%)
Jul 18, 2018 74.30 75.35 74.22 75.00 62,842 +0.35(+0.47%)
Jul 17, 2018 74.50 74.88 74.20 74.65 91,509 +0.05(+0.07%)
Jul 16, 2018 76.25 76.25 74.40 74.60 112,816 -0.55(-0.73%)
Jul 13, 2018 74.45 75.35 74.00 75.15 87,752 +0.75(+1.01%)
Jul 12, 2018 73.75 74.97 73.20 74.40 89,498 +1.10(+1.50%)
Jul 11, 2018 73.40 74.05 73.00 73.30 125,024 -1.00(-1.35%)
Jul 10, 2018 75.50 75.55 73.95 74.30 114,723 -0.85(-1.13%)
Jul 09, 2018 74.20 75.35 74.20 75.15 71,427 +1.45(+1.97%)
Jul 06, 2018 73.90 74.25 73.20 73.70 61,738 +0.10(+0.14%)
Jul 05, 2018 73.50 73.75 73.10 73.60 110,312 +0.50(+0.68%)
Jul 03, 2018 73.10 73.10 73.10 0 -0.20(-0.27%)
Jul 02, 2018 73.10 73.80 72.40 73.30 103,303 -0.50(-0.68%)
Jun 29, 2018 74.00 74.80 73.70 73.80 133,809 +0.50(+0.68%)
Jun 28, 2018 72.65 73.70 71.80 73.30 122,764 +0.55(+0.76%)
Jun 27, 2018 73.70 74.60 72.50 72.75 146,482 -1.05(-1.42%)
Jun 26, 2018 72.10 74.40 71.67 73.80 294,104 +0.80(+1.10%)
Jun 25, 2018 73.10 73.38 72.00 73.00 175,928 -0.30(-0.41%)
Jun 22, 2018 72.85 73.55 72.64 73.30 210,850 +0.95(+1.31%)
Jun 21, 2018 72.50 72.50 71.50 72.35 112,431 -0.25(-0.34%)
Jun 20, 2018 72.10 73.10 71.65 72.60 124,501 +0.85(+1.18%)
Jun 19, 2018 73.25 73.55 71.60 71.75 293,564 -2.05(-2.78%)
Jun 18, 2018 73.30 74.15 72.95 73.80 86,424 +0.05(+0.07%)
Jun 15, 2018 73.95 73.40 73.75 384,103 +0.35(+0.48%)
Jun 14, 2018 73.20 73.85 72.35 73.40 180,711 +0.45(+0.62%)
Jun 13, 2018 71.90 73.10 71.45 72.95 226,496 +0.80(+1.11%)
Jun 12, 2018 72.70 73.75 71.20 72.15 253,801 -2.45(-3.28%)
Jun 11, 2018 75.65 76.10 74.50 74.60 159,395 -1.35(-1.78%)
Jun 08, 2018 74.55 75.95 74.22 75.95 156,695 +1.50(+2.01%)
Jun 07, 2018 74.15 74.85 73.80 74.45 121,873 +0.25(+0.34%)
Jun 06, 2018 74.30 73.10 74.20 82,820 +0.70(+0.95%)
Jun 05, 2018 73.55 73.90 72.45 73.50 86,333 +0.05(+0.07%)
Jun 04, 2018 73.80 73.95 72.65 73.45 119,945 +0.10(+0.14%)
Jun 01, 2018 73.60 74.00 73.05 73.35 89,753 +0.40(+0.55%)
May 31, 2018 75.10 76.28 72.75 72.95 122,522 -2.10(-2.80%)
May 30, 2018 73.90 75.75 73.60 75.05 188,895 +1.50(+2.04%)
May 29, 2018 74.70 75.20 73.05 73.55 147,202 -1.90(-2.52%)
May 25, 2018 75.45 75.45 75.45 0 -0.65(-0.85%)
May 24, 2018 76.15 77.25 76.05 76.10 111,499 -0.35(-0.46%)
May 23, 2018 76.90 77.30 76.20 76.45 105,968 -0.55(-0.71%)
May 22, 2018 78.65 78.65 76.95 77.00 213,100 -1.75(-2.22%)
May 21, 2018 77.40 79.55 77.40 78.75 179,793 +1.95(+2.54%)
May 18, 2018 76.70 77.20 76.50 76.80 129,654 +0.30(+0.39%)
May 17, 2018 74.70 76.65 74.50 76.50 260,322 +1.70(+2.27%)
May 16, 2018 74.80 75.55 74.20 74.80 199,012 +0.10(+0.13%)
May 15, 2018 75.50 76.60 74.50 74.70 218,931 -1.15(-1.52%)
May 14, 2018 75.60 76.45 74.83 75.85 207,205 +0.40(+0.53%)
May 11, 2018 75.70 75.75 74.90 75.45 158,163 -0.05(-0.07%)
May 10, 2018 74.85 75.75 74.85 75.50 130,178 -0.15(-0.20%)
May 09, 2018 74.95 76.35 74.95 75.65 146,011 +0.90(+1.20%)
May 08, 2018 73.00 74.85 72.35 74.75 228,086 +1.10(+1.49%)
May 07, 2018 72.60 73.95 71.15 73.65 220,384 +0.55(+0.75%)
May 04, 2018 72.65 73.78 71.35 73.10 236,380 +3.80(+5.48%)
May 03, 2018 70.35 70.70 69.05 69.30 251,497 -1.45(-2.05%)
May 02, 2018 71.20 71.60 70.15 70.75 191,012 -0.15(-0.21%)
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.