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, 2018 118.05 119.16 117.89 118.73 555,300 +0.73(+0.62%)
Nov 29, 2018 117.73 118.04 117.72 118.00 363,426 +0.26(+0.22%)
Nov 28, 2018 117.85 117.98 117.61 117.74 311,566 -0.12(-0.10%)
Nov 27, 2018 117.81 118.00 117.52 117.86 256,084 +0.10(+0.08%)
Nov 26, 2018 117.79 118.00 117.44 117.76 422,697 +0.33(+0.28%)
Nov 23, 2018 117.45 118.12 117.32 117.43 506,700 -0.05(-0.04%)
Nov 21, 2018 117.48 117.48 117.48 0 +0.68(+0.58%)
Nov 20, 2018 117.30 117.43 116.47 116.80 733,160 -0.55(-0.47%)
Nov 19, 2018 117.32 117.55 117.25 117.35 602,219 -0.04(-0.03%)
Nov 16, 2018 117.40 117.50 117.29 117.39 340,200 -0.01(-0.01%)
Nov 15, 2018 117.25 117.59 117.01 117.40 348,686 +0.13(+0.11%)
Nov 14, 2018 117.33 117.53 117.22 117.27 362,703 +0.02(+0.02%)
Nov 13, 2018 117.15 117.42 116.90 117.25 356,102 +0.50(+0.43%)
Nov 12, 2018 117.50 117.65 116.60 116.75 580,079 -0.78(-0.66%)
Nov 09, 2018 117.65 117.72 117.41 117.53 900,000 -0.24(-0.20%)
Nov 08, 2018 117.50 117.94 117.42 117.77 504,009 +0.42(+0.36%)
Nov 07, 2018 117.55 117.60 117.29 117.35 397,894 -0.15(-0.13%)
Nov 06, 2018 117.40 117.98 117.20 117.50 995,578 +0.09(+0.08%)
Nov 05, 2018 117.50 117.60 116.96 117.41 584,307 -0.03(-0.03%)
Nov 02, 2018 117.47 117.78 117.10 117.44 445,600 -0.01(-0.01%)
Nov 01, 2018 117.42 117.60 117.22 117.45 595,029 +0.09(+0.08%)
Oct 31, 2018 117.41 117.53 117.25 117.36 728,994 +0.00(+0.00%)
Oct 30, 2018 117.12 117.48 117.01 117.36 263,287 +0.20(+0.17%)
Oct 29, 2018 117.57 117.76 116.81 117.16 1,066,526 -0.10(-0.09%)
Oct 26, 2018 117.23 117.68 117.15 117.26 683,400 -0.16(-0.14%)
Oct 25, 2018 117.00 117.60 116.88 117.42 682,016 +0.25(+0.21%)
Oct 24, 2018 117.28 117.62 116.92 117.17 520,784 -0.11(-0.09%)
Oct 23, 2018 117.20 117.50 116.78 117.28 573,408 -0.31(-0.26%)
Oct 22, 2018 117.79 118.10 116.97 117.59 435,774 +0.03(+0.03%)
Oct 19, 2018 117.40 118.23 116.90 117.56 689,200 +0.43(+0.37%)
Oct 18, 2018 117.01 118.05 116.90 117.13 608,143 -0.23(-0.20%)
Oct 17, 2018 116.80 117.40 116.62 117.36 567,029 +0.43(+0.37%)
Oct 16, 2018 116.86 117.04 116.45 116.93 560,089 +0.37(+0.32%)
Oct 15, 2018 116.18 119.07 115.96 116.56 716,473 +0.08(+0.07%)
Oct 12, 2018 115.40 116.73 115.06 116.48 1,183,500 +1.11(+0.96%)
Oct 11, 2018 115.10 116.37 115.00 115.37 2,504,726 -0.04(-0.03%)
Oct 10, 2018 115.50 116.00 114.69 115.41 4,094,128 +26.62(+29.98%)
Oct 09, 2018 88.57 89.02 87.54 88.79 262,017 -0.22(-0.25%)
Oct 08, 2018 89.27 89.39 88.40 89.01 155,335 -0.38(-0.43%)
Oct 05, 2018 91.00 91.00 88.85 89.39 160,100 -0.44(-0.49%)
Oct 04, 2018 89.90 90.47 89.22 89.83 124,607 -0.36(-0.40%)
Oct 03, 2018 89.85 91.08 89.17 90.19 95,104 +0.75(+0.84%)
Oct 02, 2018 89.90 90.27 88.92 89.44 132,994 -0.64(-0.71%)
Oct 01, 2018 91.75 91.75 89.75 90.08 140,838 -0.87(-0.96%)
Sep 28, 2018 90.40 91.55 90.15 90.95 94,100 +0.45(+0.50%)
Sep 27, 2018 90.00 90.80 89.80 90.50 60,565 +0.80(+0.89%)
Sep 26, 2018 89.80 90.90 89.34 89.70 89,439 -0.10(-0.11%)
Sep 25, 2018 88.90 90.35 88.60 89.80 98,576 +1.05(+1.18%)
Sep 24, 2018 90.10 90.10 88.00 88.75 138,366 -1.35(-1.50%)
Sep 21, 2018 90.85 91.55 89.90 90.10 540,800 -0.55(-0.61%)
Sep 20, 2018 92.10 92.10 90.10 90.65 1,367,429 -1.00(-1.09%)
Sep 19, 2018 91.95 92.35 91.10 91.65 153,676 -0.20(-0.22%)
Sep 18, 2018 90.00 92.15 89.25 91.85 242,877 +2.05(+2.28%)
Sep 17, 2018 91.90 92.00 89.45 89.80 300,357 -2.25(-2.44%)
Sep 14, 2018 88.45 92.45 88.15 92.05 490,500 +4.85(+5.56%)
Sep 13, 2018 86.75 88.05 86.75 87.20 126,806 +0.85(+0.98%)
Sep 12, 2018 86.25 86.80 86.20 86.35 135,439 +0.10(+0.12%)
Sep 11, 2018 85.55 86.40 85.00 86.25 102,517 +0.20(+0.23%)
Sep 10, 2018 85.70 86.50 85.50 86.05 99,938 +0.95(+1.12%)
Sep 07, 2018 85.00 85.72 84.50 85.10 86,200 +0.10(+0.12%)
Sep 06, 2018 84.80 85.55 84.65 85.00 89,253 +0.20(+0.24%)
Sep 05, 2018 84.80 85.75 84.25 84.80 84,951 -0.40(-0.47%)
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.