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 (%)
Jul 29, 2016 61.00 61.31 59.64 60.83 291,791 -0.37(-0.60%)
Jul 28, 2016 62.94 63.01 61.06 61.20 167,073 -1.78(-2.83%)
Jul 27, 2016 63.15 63.81 62.60 62.98 103,769 +0.01(+0.02%)
Jul 26, 2016 62.33 63.16 61.99 62.97 122,529 +0.83(+1.34%)
Jul 25, 2016 62.44 62.70 61.76 62.14 110,847 -0.59(-0.94%)
Jul 22, 2016 63.40 63.40 61.30 62.73 160,755 -0.71(-1.12%)
Jul 21, 2016 64.22 64.65 62.94 63.44 119,161 -0.97(-1.51%)
Jul 20, 2016 63.76 64.70 63.01 64.41 67,576 +0.94(+1.48%)
Jul 19, 2016 63.26 64.30 63.05 63.47 103,661 +0.01(+0.02%)
Jul 18, 2016 64.14 64.30 63.37 63.46 106,209 -0.90(-1.40%)
Jul 15, 2016 64.55 64.74 64.07 64.36 104,107 +0.36(+0.56%)
Jul 14, 2016 64.71 64.75 63.90 64.00 79,941 +0.05(+0.08%)
Jul 13, 2016 64.86 64.86 63.82 63.95 89,625 -0.71(-1.10%)
Jul 12, 2016 64.10 65.29 63.35 64.66 146,643 +1.44(+2.28%)
Jul 11, 2016 62.47 63.55 62.31 63.22 118,863 +1.24(+2.00%)
Jul 08, 2016 60.35 62.16 59.45 61.98 168,913 +2.53(+4.26%)
Jul 07, 2016 59.69 60.55 58.95 59.45 80,204 -0.29(-0.49%)
Jul 06, 2016 59.19 59.90 58.71 59.74 100,230 +0.24(+0.40%)
Jul 05, 2016 61.52 61.52 59.32 59.50 103,243 -2.22(-3.60%)
Jul 01, 2016 62.24 61.72 61.72 61.72 117,600 -0.32(-0.52%)
Jun 30, 2016 59.60 62.05 59.55 62.04 235,635 +2.72(+4.59%)
Jun 29, 2016 58.34 59.55 57.72 59.32 244,589 +1.68(+2.91%)
Jun 28, 2016 57.41 57.90 56.96 57.64 250,755 +0.72(+1.26%)
Jun 27, 2016 58.14 58.56 56.72 56.92 333,216 -2.08(-3.53%)
Jun 24, 2016 60.50 61.25 58.67 59.00 460,082 -5.34(-8.30%)
Jun 23, 2016 63.33 64.35 62.78 64.34 119,140 +1.94(+3.11%)
Jun 22, 2016 63.35 63.66 62.36 62.40 133,328 -0.69(-1.09%)
Jun 21, 2016 63.23 63.59 62.64 63.09 95,967 +0.04(+0.06%)
Jun 20, 2016 63.15 63.81 62.50 63.05 136,654 +0.92(+1.48%)
Jun 17, 2016 62.55 63.49 62.03 62.13 286,756 -0.28(-0.45%)
Jun 16, 2016 62.39 62.58 61.01 62.41 121,232 -0.56(-0.89%)
Jun 15, 2016 63.65 64.16 62.71 62.97 95,910 -0.39(-0.62%)
Jun 14, 2016 63.25 64.14 62.76 63.36 136,213 +0.01(+0.02%)
Jun 13, 2016 65.40 65.82 63.27 63.35 140,765 -2.54(-3.85%)
Jun 10, 2016 66.63 67.04 65.56 65.89 118,489 -1.53(-2.27%)
Jun 09, 2016 67.16 67.65 66.70 67.42 208,516 -0.19(-0.28%)
Jun 08, 2016 68.22 68.76 67.51 67.61 104,954 -0.58(-0.85%)
Jun 07, 2016 68.78 69.07 67.94 68.19 104,513 -0.36(-0.53%)
Jun 06, 2016 66.95 68.64 66.50 68.55 150,869 +1.65(+2.47%)
Jun 03, 2016 68.08 68.13 66.40 66.90 122,803 -1.21(-1.78%)
Jun 02, 2016 67.26 68.12 67.00 68.11 159,547 +0.81(+1.20%)
Jun 01, 2016 66.83 67.42 65.73 67.30 145,377 -0.11(-0.16%)
May 31, 2016 67.48 68.18 67.10 67.41 136,903 +0.22(+0.33%)
May 27, 2016 67.46 67.19 67.19 67.19 137,100 -0.13(-0.19%)
May 26, 2016 67.70 67.99 66.90 67.32 93,392 -0.28(-0.41%)
May 25, 2016 67.36 68.31 67.13 67.60 164,975 +0.73(+1.09%)
May 24, 2016 66.68 67.50 65.99 66.87 199,557 +0.80(+1.21%)
May 23, 2016 67.09 67.54 66.02 66.07 135,030 -0.93(-1.39%)
May 20, 2016 65.35 67.13 65.30 67.00 266,572 +2.12(+3.27%)
May 19, 2016 65.80 66.23 64.15 64.88 223,287 -1.55(-2.33%)
May 18, 2016 65.74 67.58 65.74 66.43 157,744 +0.55(+0.83%)
May 17, 2016 66.39 67.70 65.55 65.88 224,111 -0.72(-1.08%)
May 16, 2016 66.18 67.28 65.80 66.60 196,409 +0.66(+1.00%)
May 13, 2016 67.13 67.63 65.64 65.94 179,753 -1.56(-2.31%)
May 12, 2016 67.97 68.60 66.86 67.50 222,267 -0.27(-0.40%)
May 11, 2016 69.24 69.24 67.72 67.77 240,820 -1.43(-2.07%)
May 10, 2016 68.76 69.38 67.94 69.20 285,291 +1.09(+1.60%)
May 09, 2016 68.68 69.12 67.73 68.11 306,148 -0.77(-1.12%)
May 06, 2016 66.41 70.26 64.52 68.88 543,029 +2.29(+3.44%)
May 05, 2016 67.12 67.46 65.92 66.59 429,900 -0.03(-0.05%)
May 04, 2016 66.95 68.08 66.34 66.62 369,578 -1.16(-1.71%)
May 03, 2016 69.63 69.66 67.63 67.78 335,730 -2.72(-3.86%)
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.