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 28, 2019 121.82 121.95 121.74 121.75 667,507 -0.07(-0.06%)
Feb 27, 2019 121.98 122.04 121.82 121.82 356,163 -0.16(-0.13%)
Feb 26, 2019 121.92 122.09 121.92 121.98 341,613 +0.03(+0.02%)
Feb 25, 2019 122.05 122.10 121.92 121.95 439,050 -0.09(-0.07%)
Feb 22, 2019 122.02 122.10 122.02 122.04 288,100 -0.05(-0.04%)
Feb 21, 2019 122.02 122.10 122.01 122.09 231,926 +0.00(+0.00%)
Feb 20, 2019 121.84 122.20 121.84 122.09 320,064 +0.25(+0.21%)
Feb 19, 2019 121.97 121.98 121.84 121.84 260,048 -0.01(-0.01%)
Feb 15, 2019 121.93 121.95 121.82 121.85 470,200 +0.01(+0.01%)
Feb 14, 2019 121.99 121.99 121.83 121.84 506,550 -0.01(-0.01%)
Feb 13, 2019 121.84 121.97 121.68 121.85 168,784 -0.01(-0.01%)
Feb 12, 2019 121.98 121.98 121.80 121.86 301,004 -0.08(-0.07%)
Feb 11, 2019 122.00 122.02 121.65 121.94 269,205 -0.03(-0.02%)
Feb 08, 2019 121.92 122.00 121.84 121.97 120,200 -0.03(-0.02%)
Feb 07, 2019 121.86 122.00 121.75 122.00 331,070 +0.06(+0.05%)
Feb 06, 2019 121.73 121.95 121.72 121.94 248,058 +0.22(+0.18%)
Feb 05, 2019 122.00 122.00 121.71 121.72 295,251 -0.18(-0.15%)
Feb 04, 2019 121.75 121.91 121.60 121.90 247,849 +0.20(+0.16%)
Feb 01, 2019 121.68 121.78 121.54 121.70 717,500 +0.00(+0.00%)
Jan 31, 2019 121.57 121.70 121.44 121.70 250,146 +0.00(+0.00%)
Jan 30, 2019 121.62 121.71 121.43 121.70 252,276 +0.20(+0.16%)
Jan 29, 2019 121.65 121.85 121.36 121.50 236,313 +0.01(+0.01%)
Jan 28, 2019 121.26 121.50 121.26 121.49 179,316 +0.09(+0.07%)
Jan 25, 2019 121.73 121.75 121.39 121.40 222,600 -0.35(-0.29%)
Jan 24, 2019 121.75 121.79 121.37 121.75 168,169 -0.03(-0.02%)
Jan 23, 2019 121.60 121.81 121.27 121.78 208,512 +0.32(+0.26%)
Jan 22, 2019 121.55 121.80 120.87 121.46 306,133 -0.14(-0.12%)
Jan 18, 2019 121.70 121.98 121.60 121.60 262,600 -0.01(-0.01%)
Jan 17, 2019 121.72 121.99 121.53 121.61 417,322 -0.20(-0.16%)
Jan 16, 2019 121.65 121.85 121.25 121.81 377,860 +0.26(+0.21%)
Jan 15, 2019 121.50 121.80 121.49 121.55 216,479 +0.04(+0.03%)
Jan 14, 2019 121.29 121.65 121.00 121.51 298,511 +0.06(+0.05%)
Jan 11, 2019 120.92 121.46 120.92 121.45 351,000 +0.53(+0.44%)
Jan 10, 2019 120.73 121.00 120.60 120.92 255,738 +0.15(+0.12%)
Jan 09, 2019 120.86 121.00 120.50 120.77 450,645 +0.02(+0.02%)
Jan 08, 2019 120.40 120.94 120.40 120.75 651,053 +0.68(+0.57%)
Jan 07, 2019 120.30 120.89 119.67 120.07 1,195,428 -0.26(-0.22%)
Jan 04, 2019 120.60 120.82 120.20 120.33 706,300 +0.03(+0.02%)
Jan 03, 2019 121.20 121.20 120.26 120.30 853,686 -0.85(-0.70%)
Jan 02, 2019 121.22 121.57 120.78 121.15 1,075,060 -0.30(-0.25%)
Dec 31, 2018 121.55 121.75 121.30 121.45 346,900 +0.01(+0.01%)
Dec 28, 2018 121.90 121.90 121.21 121.44 354,000 -0.64(-0.52%)
Dec 27, 2018 121.20 122.14 121.01 122.08 605,393 +0.79(+0.65%)
Dec 26, 2018 121.15 121.59 121.10 121.29 468,109 +0.19(+0.16%)
Dec 24, 2018 121.30 121.53 121.00 121.10 244,900 -0.16(-0.13%)
Dec 21, 2018 121.53 121.70 120.90 121.26 932,700 -0.27(-0.22%)
Dec 20, 2018 121.70 121.72 121.45 121.53 423,866 -0.21(-0.17%)
Dec 19, 2018 121.50 121.82 121.41 121.74 403,493 +0.24(+0.20%)
Dec 18, 2018 121.47 121.86 121.36 121.50 499,298 +0.20(+0.16%)
Dec 17, 2018 121.55 121.58 121.25 121.30 515,404 -0.19(-0.16%)
Dec 14, 2018 121.57 121.69 121.25 121.49 620,500 -0.21(-0.17%)
Dec 13, 2018 121.59 121.89 121.42 121.70 421,922 +0.20(+0.16%)
Dec 12, 2018 121.50 121.67 121.27 121.50 691,486 +0.15(+0.12%)
Dec 11, 2018 121.62 121.70 121.32 121.35 684,101 -0.14(-0.12%)
Dec 10, 2018 121.70 121.80 121.22 121.49 757,826 -0.25(-0.21%)
Dec 07, 2018 121.50 122.00 121.34 121.74 732,400 +0.15(+0.12%)
Dec 06, 2018 120.96 121.59 120.93 121.59 1,121,173 +0.37(+0.31%)
Dec 04, 2018 121.05 121.89 120.66 121.22 788,100 +0.31(+0.26%)
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.