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 (%)
Feb 29, 2016 55.78 56.27 55.20 56.01 329,613 +0.34(+0.61%)
Feb 26, 2016 56.01 56.25 55.00 55.67 304,071 +0.15(+0.27%)
Feb 25, 2016 56.23 56.40 55.34 55.52 309,936 -0.59(-1.05%)
Feb 24, 2016 54.89 56.62 54.32 56.11 258,499 +0.40(+0.72%)
Feb 23, 2016 55.49 56.30 55.49 55.71 212,832 +0.02(+0.04%)
Feb 22, 2016 54.78 55.80 54.32 55.69 322,327 +1.25(+2.30%)
Feb 19, 2016 53.93 54.68 53.35 54.44 292,991 +0.42(+0.78%)
Feb 18, 2016 54.47 54.72 53.67 54.02 344,029 -0.27(-0.50%)
Feb 17, 2016 53.44 54.65 53.44 54.29 375,561 +1.16(+2.18%)
Feb 16, 2016 52.76 53.72 52.41 53.13 445,122 +1.37(+2.65%)
Feb 12, 2016 52.98 51.76 51.76 51.76 363,900 -0.76(-1.45%)
Feb 11, 2016 51.87 53.17 51.25 52.52 352,012 -0.33(-0.62%)
Feb 10, 2016 53.07 54.27 52.70 52.85 313,369 +0.20(+0.38%)
Feb 09, 2016 51.37 53.12 51.14 52.65 442,664 +0.46(+0.88%)
Feb 08, 2016 52.54 53.23 51.70 52.19 844,284 -0.88(-1.66%)
Feb 05, 2016 64.40 64.40 45.12 53.07 3,033,684 -22.70(-29.96%)
Feb 04, 2016 74.46 77.93 74.46 75.77 266,500 -0.31(-0.41%)
Feb 03, 2016 75.66 76.52 73.81 76.08 267,139 +1.30(+1.74%)
Feb 02, 2016 76.44 76.64 74.56 74.78 230,351 -2.45(-3.17%)
Feb 01, 2016 78.03 78.08 76.03 77.23 180,707 -1.48(-1.88%)
Jan 29, 2016 76.40 78.75 75.99 78.71 280,356 +2.73(+3.59%)
Jan 28, 2016 76.75 76.86 75.40 75.98 136,227 +0.07(+0.09%)
Jan 27, 2016 76.17 77.06 75.04 75.91 149,244 -0.87(-1.13%)
Jan 26, 2016 76.16 77.48 76.03 76.78 158,697 +1.13(+1.49%)
Jan 25, 2016 77.14 77.43 75.40 75.65 150,442 -1.64(-2.12%)
Jan 22, 2016 76.37 77.72 75.75 77.29 155,256 +1.98(+2.63%)
Jan 21, 2016 75.64 77.02 74.62 75.31 227,342 -0.05(-0.07%)
Jan 20, 2016 73.68 76.33 71.41 75.36 215,590 +0.68(+0.91%)
Jan 19, 2016 77.25 77.25 73.66 74.68 273,225 -1.92(-2.51%)
Jan 15, 2016 73.96 76.60 76.60 76.60 408,900 +0.84(+1.11%)
Jan 14, 2016 75.15 76.19 73.44 75.76 274,565 +0.76(+1.01%)
Jan 13, 2016 76.97 78.73 74.42 75.00 307,912 -1.97(-2.56%)
Jan 12, 2016 76.37 77.04 75.21 76.97 255,946 +1.33(+1.76%)
Jan 11, 2016 76.30 76.63 74.79 75.64 149,986 -0.16(-0.21%)
Jan 08, 2016 76.35 77.25 75.63 75.80 279,756 -0.19(-0.25%)
Jan 07, 2016 77.45 78.40 75.84 75.99 240,920 -2.93(-3.71%)
Jan 06, 2016 79.93 80.43 78.07 78.92 194,558 -2.29(-2.82%)
Jan 05, 2016 81.19 81.99 80.70 81.21 252,248 +0.02(+0.02%)
Jan 04, 2016 80.75 81.56 79.24 81.19 378,294 +0.19(+0.23%)
Dec 31, 2015 82.00 81.00 81.00 81.00 308,300 -1.14(-1.39%)
Dec 30, 2015 83.66 83.76 82.08 82.14 170,064 -1.61(-1.92%)
Dec 29, 2015 83.21 83.92 82.88 83.75 217,348 +0.98(+1.18%)
Dec 28, 2015 83.42 83.80 81.87 82.77 243,832 -1.02(-1.22%)
Dec 24, 2015 83.90 83.79 83.79 83.79 77,100 -0.16(-0.19%)
Dec 23, 2015 84.12 84.45 83.29 83.95 165,963 +0.56(+0.67%)
Dec 22, 2015 83.31 83.96 82.09 83.39 115,868 +0.29(+0.35%)
Dec 21, 2015 83.05 84.17 82.38 83.10 198,658 +0.69(+0.84%)
Dec 18, 2015 82.15 83.32 81.43 82.41 800,012 -0.25(-0.30%)
Dec 17, 2015 84.80 84.80 82.62 82.66 175,561 -1.89(-2.24%)
Dec 16, 2015 84.64 85.04 82.81 84.55 348,571 +0.97(+1.16%)
Dec 15, 2015 85.63 86.04 83.42 83.58 188,905 -1.27(-1.50%)
Dec 14, 2015 86.62 87.60 84.36 84.85 227,709 -1.45(-1.68%)
Dec 11, 2015 87.68 88.58 86.06 86.30 182,501 -2.62(-2.95%)
Dec 10, 2015 88.30 89.45 87.73 88.92 193,588 +1.50(+1.72%)
Dec 09, 2015 88.89 90.11 87.30 87.42 207,620 -1.78(-2.00%)
Dec 08, 2015 90.86 91.16 89.12 89.20 194,982 -2.39(-2.61%)
Dec 07, 2015 93.84 93.84 91.44 91.59 243,549 -2.34(-2.49%)
Dec 04, 2015 93.48 94.41 92.89 93.93 310,194 +0.43(+0.46%)
Dec 03, 2015 95.42 95.52 92.99 93.50 287,415 -1.46(-1.54%)
Dec 02, 2015 95.51 96.00 94.42 94.96 238,095 -0.82(-0.86%)
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.