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 (%)
Nov 30, 2016 88.20 88.65 87.55 87.95 138,870 +0.30(+0.34%)
Nov 29, 2016 87.55 88.24 87.20 87.65 229,388 +0.35(+0.40%)
Nov 28, 2016 88.15 88.40 86.30 87.30 138,252 -1.10(-1.24%)
Nov 25, 2016 87.85 88.40 86.85 88.40 41,441 +0.90(+1.03%)
Nov 23, 2016 87.50 87.50 87.50 0 +0.10(+0.11%)
Nov 22, 2016 85.49 87.65 85.28 87.40 178,295 +2.55(+3.01%)
Nov 21, 2016 84.30 85.25 83.35 84.85 141,929 +0.65(+0.77%)
Nov 18, 2016 85.95 86.10 83.80 84.20 250,021 -1.60(-1.86%)
Nov 17, 2016 84.50 85.65 84.33 85.80 163,544 +1.25(+1.48%)
Nov 16, 2016 83.40 84.65 83.22 84.55 305,586 +0.35(+0.42%)
Nov 15, 2016 83.75 84.60 82.40 84.20 161,407 +0.40(+0.48%)
Nov 14, 2016 86.15 87.45 83.60 83.80 276,265 -1.40(-1.64%)
Nov 11, 2016 78.60 88.80 78.60 85.20 819,818 +6.25(+7.92%)
Nov 10, 2016 77.55 79.65 76.52 78.95 438,148 +2.65(+3.47%)
Nov 09, 2016 71.25 76.85 71.25 76.30 467,707 +4.45(+6.19%)
Nov 08, 2016 71.40 72.20 70.65 71.85 167,247 +0.40(+0.56%)
Nov 07, 2016 71.60 72.10 70.85 71.45 231,515 +1.55(+2.22%)
Nov 04, 2016 70.15 71.10 69.85 69.90 238,385 -0.10(-0.14%)
Nov 03, 2016 70.10 70.75 69.95 70.00 107,594 -0.05(-0.07%)
Nov 02, 2016 72.00 72.35 70.00 70.05 121,126 -2.30(-3.18%)
Nov 01, 2016 73.50 73.60 71.70 72.35 141,363 -1.10(-1.50%)
Oct 31, 2016 73.05 73.85 72.55 73.45 126,101 +0.85(+1.17%)
Oct 28, 2016 71.95 73.30 71.95 72.60 79,566 +0.60(+0.83%)
Oct 27, 2016 72.70 72.70 71.55 72.00 78,174 -0.50(-0.69%)
Oct 26, 2016 71.40 73.20 71.40 72.50 150,745 -0.15(-0.21%)
Oct 25, 2016 72.75 73.10 72.10 72.65 115,754 -0.35(-0.48%)
Oct 24, 2016 73.10 74.65 72.75 73.00 111,422 +1.10(+1.53%)
Oct 21, 2016 70.60 72.05 70.15 71.90 79,848 +0.30(+0.42%)
Oct 20, 2016 71.65 72.75 71.25 71.60 138,033 -0.35(-0.49%)
Oct 19, 2016 73.40 73.40 71.90 71.95 117,144 -1.05(-1.44%)
Oct 18, 2016 73.80 73.80 72.85 73.00 92,453 +0.20(+0.27%)
Oct 17, 2016 72.70 73.05 72.25 72.80 60,149 +0.30(+0.41%)
Oct 14, 2016 73.35 74.40 72.20 72.50 78,761 +0.35(+0.49%)
Oct 13, 2016 71.75 72.50 71.50 72.15 159,726 -0.80(-1.10%)
Oct 12, 2016 73.25 74.20 72.60 72.95 108,261 -0.45(-0.61%)
Oct 11, 2016 76.25 77.00 73.15 73.40 160,862 -3.95(-5.11%)
Oct 10, 2016 76.03 77.70 76.65 77.35 162,678 +1.32(+1.74%)
Oct 07, 2016 76.19 76.55 74.72 76.03 238,847 -0.35(-0.46%)
Oct 06, 2016 75.38 76.51 74.51 76.38 186,146 +0.55(+0.73%)
Oct 05, 2016 75.33 76.66 74.77 75.83 109,944 +1.15(+1.54%)
Oct 04, 2016 75.33 76.42 74.36 74.68 105,269 -0.55(-0.73%)
Oct 03, 2016 75.55 75.87 75.05 75.23 143,809 -0.81(-1.07%)
Sep 30, 2016 75.42 76.80 75.34 76.04 155,357 +0.96(+1.28%)
Sep 29, 2016 76.60 76.70 75.04 75.08 88,015 -1.79(-2.33%)
Sep 28, 2016 75.94 76.92 74.71 76.87 88,051 +1.26(+1.67%)
Sep 27, 2016 74.50 75.76 74.33 75.61 102,610 +0.82(+1.10%)
Sep 26, 2016 74.85 75.75 73.95 74.79 107,236 -0.68(-0.90%)
Sep 23, 2016 76.37 76.62 75.44 75.47 85,360 -1.03(-1.35%)
Sep 22, 2016 76.27 76.90 76.05 76.50 176,139 +1.18(+1.57%)
Sep 21, 2016 74.50 75.37 74.19 75.32 181,629 +1.27(+1.72%)
Sep 20, 2016 75.05 75.49 74.04 74.05 130,779 -0.20(-0.27%)
Sep 19, 2016 75.54 76.30 73.81 74.25 145,965 -0.71(-0.95%)
Sep 16, 2016 75.02 75.56 74.20 74.96 385,445 -0.22(-0.29%)
Sep 15, 2016 74.44 75.46 73.99 75.18 200,536 +0.76(+1.02%)
Sep 14, 2016 74.71 75.34 73.88 74.42 216,338 -0.06(-0.08%)
Sep 13, 2016 74.49 74.81 73.73 74.48 273,233 -0.82(-1.09%)
Sep 12, 2016 73.22 75.36 73.22 75.30 183,679 +1.53(+2.07%)
Sep 09, 2016 76.17 76.31 73.77 73.77 201,035 -3.34(-4.33%)
Sep 08, 2016 77.08 77.78 76.31 77.11 143,695 -0.39(-0.50%)
Sep 07, 2016 78.14 78.69 76.90 77.50 210,939 -0.77(-0.98%)
Sep 06, 2016 79.10 79.10 77.68 78.27 163,174 -0.44(-0.56%)
Sep 02, 2016 77.86 78.71 78.71 78.71 155,200 +1.58(+2.05%)
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.