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 (%)
Jan 31, 2018 75.50 75.65 73.40 73.55 206,066 -1.30(-1.74%)
Jan 30, 2018 74.90 75.25 73.70 74.85 248,140 -0.40(-0.53%)
Jan 29, 2018 75.55 75.85 75.10 75.25 93,905 -0.40(-0.53%)
Jan 26, 2018 75.50 75.90 74.70 75.65 124,783 +0.15(+0.20%)
Jan 25, 2018 75.55 75.95 74.90 75.50 195,977 +0.25(+0.33%)
Jan 24, 2018 75.55 75.97 74.80 75.25 142,285 +0.05(+0.07%)
Jan 23, 2018 75.85 75.85 74.85 75.20 142,544 -0.50(-0.66%)
Jan 22, 2018 75.40 76.34 74.57 75.70 133,157 -0.30(-0.39%)
Jan 19, 2018 74.25 76.30 74.20 76.00 204,343 +1.85(+2.49%)
Jan 18, 2018 75.30 75.35 73.85 74.15 270,271 -1.20(-1.59%)
Jan 17, 2018 75.65 76.05 74.72 75.35 285,072 +0.10(+0.13%)
Jan 16, 2018 75.85 76.90 75.15 75.25 379,427 -0.15(-0.20%)
Jan 12, 2018 75.40 75.40 75.40 0 -2.00(-2.58%)
Jan 11, 2018 76.30 77.80 76.25 77.40 187,637 +1.15(+1.51%)
Jan 10, 2018 76.30 76.25 198,051 +0.00(+0.00%)
Jan 09, 2018 78.25 78.40 76.17 76.25 226,633 -1.80(-2.31%)
Jan 08, 2018 75.65 78.90 75.30 78.05 287,617 +2.90(+3.86%)
Jan 05, 2018 76.30 76.65 75.05 75.15 405,515 -0.95(-1.25%)
Jan 04, 2018 75.85 76.50 75.60 76.10 188,536 +0.45(+0.59%)
Jan 03, 2018 75.70 76.05 75.50 75.65 146,727 -0.15(-0.20%)
Jan 02, 2018 75.35 76.40 74.90 75.80 168,839 +1.10(+1.47%)
Dec 29, 2017 74.70 74.70 74.70 0 -0.45(-0.60%)
Dec 28, 2017 74.70 75.22 74.70 75.15 102,062 +0.45(+0.60%)
Dec 27, 2017 75.35 76.50 74.15 74.70 157,089 -0.15(-0.20%)
Dec 26, 2017 76.20 76.20 74.40 74.85 106,772 -0.35(-0.47%)
Dec 22, 2017 76.40 76.45 74.75 75.20 138,545 -0.90(-1.18%)
Dec 21, 2017 75.15 76.60 75.15 76.10 216,587 +1.05(+1.40%)
Dec 20, 2017 75.10 75.75 74.25 75.05 218,019 +0.00(+0.00%)
Dec 19, 2017 74.00 75.45 73.66 75.05 244,869 +1.35(+1.83%)
Dec 18, 2017 74.00 74.65 73.50 73.70 216,382 -0.15(-0.20%)
Dec 15, 2017 72.50 74.55 72.40 73.85 846,288 +1.95(+2.71%)
Dec 14, 2017 71.55 73.20 71.55 71.90 267,671 +0.45(+0.63%)
Dec 13, 2017 70.95 71.85 70.60 71.45 358,332 +0.55(+0.78%)
Dec 12, 2017 70.20 71.10 70.05 70.90 323,628 +0.10(+0.14%)
Dec 11, 2017 70.50 71.35 70.00 70.80 281,462 +0.95(+1.36%)
Dec 08, 2017 70.70 71.05 69.60 69.85 357,735 +0.00(+0.00%)
Dec 07, 2017 69.10 71.05 69.10 685,284 +0.00(+0.00%)
Dec 06, 2017 70.30 70.55 69.00 69.35 191,415 -1.05(-1.49%)
Dec 05, 2017 70.10 71.05 69.85 70.40 486,529 +0.25(+0.36%)
Dec 04, 2017 70.00 71.15 69.80 70.15 565,014 +0.20(+0.29%)
Dec 01, 2017 71.00 71.00 68.80 69.95 290,518 -0.90(-1.27%)
Nov 30, 2017 71.00 71.20 70.55 70.85 244,361 -0.20(-0.28%)
Nov 29, 2017 72.05 72.50 70.90 71.05 283,236 -0.95(-1.32%)
Nov 28, 2017 71.90 72.15 71.45 72.00 360,318 +0.40(+0.56%)
Nov 27, 2017 71.55 72.30 71.20 71.60 227,957 +0.00(+0.00%)
Nov 24, 2017 71.55 72.05 71.45 71.60 257,682 -0.05(-0.07%)
Nov 22, 2017 71.60 71.80 71.50 71.65 187,430 +0.00(+0.00%)
Nov 21, 2017 71.85 72.20 71.40 71.65 232,851 +0.15(+0.21%)
Nov 20, 2017 71.10 71.55 69.90 71.50 284,802 +0.25(+0.35%)
Nov 17, 2017 71.15 71.90 70.60 71.25 243,060 -0.35(-0.49%)
Nov 16, 2017 70.00 72.45 69.80 71.60 521,765 +1.65(+2.36%)
Nov 15, 2017 69.40 70.35 69.15 69.95 250,414 -0.15(-0.21%)
Nov 14, 2017 69.75 70.95 69.50 70.10 275,576 +0.25(+0.36%)
Nov 13, 2017 70.00 72.00 69.10 69.85 596,583 -0.75(-1.06%)
Nov 10, 2017 72.40 73.85 69.35 70.60 1,042,454 -18.79(-21.02%)
Nov 09, 2017 92.40 93.20 85.60 89.39 496,690 -3.76(-4.04%)
Nov 08, 2017 92.20 93.40 91.80 93.15 514,680 +0.40(+0.43%)
Nov 07, 2017 94.80 95.40 92.60 92.75 195,881 -2.25(-2.37%)
Nov 06, 2017 95.20 95.97 94.65 95.00 145,700 +0.00(+0.00%)
Nov 03, 2017 95.65 96.15 94.20 95.00 173,353 -0.80(-0.84%)
Nov 02, 2017 95.05 96.25 93.70 95.80 425,805 +0.80(+0.84%)
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.