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 (%)
Aug 31, 2016 76.85 77.15 75.77 76.95 216,134 +0.06(+0.08%)
Aug 30, 2016 77.20 77.50 76.50 76.89 110,488 -0.15(-0.19%)
Aug 29, 2016 77.01 77.45 76.95 77.04 122,512 +0.29(+0.38%)
Aug 26, 2016 76.13 76.98 75.71 76.75 164,268 +0.75(+0.99%)
Aug 25, 2016 75.98 76.74 75.70 76.00 132,919 -0.32(-0.42%)
Aug 24, 2016 76.70 77.12 76.01 76.32 185,157 -0.42(-0.55%)
Aug 23, 2016 76.54 77.01 76.30 76.74 239,362 +0.60(+0.79%)
Aug 22, 2016 75.43 76.24 75.08 76.14 165,190 +0.20(+0.26%)
Aug 19, 2016 75.48 76.09 74.96 75.94 210,732 +0.36(+0.48%)
Aug 18, 2016 74.40 75.64 73.86 75.58 219,254 +1.25(+1.68%)
Aug 17, 2016 73.42 74.41 73.26 74.33 155,475 +0.84(+1.14%)
Aug 16, 2016 73.55 73.90 72.74 73.49 226,623 -0.24(-0.33%)
Aug 15, 2016 71.09 74.81 70.81 73.73 775,728 +3.18(+4.51%)
Aug 12, 2016 70.58 70.79 69.55 70.55 223,790 -0.18(-0.25%)
Aug 11, 2016 70.64 71.53 70.26 70.73 142,203 +0.34(+0.48%)
Aug 10, 2016 70.16 70.57 69.44 70.39 179,124 -0.09(-0.13%)
Aug 09, 2016 68.78 70.62 68.05 70.48 272,484 +1.75(+2.55%)
Aug 08, 2016 69.53 69.53 68.16 68.73 293,525 -0.61(-0.88%)
Aug 05, 2016 65.65 71.75 64.99 69.34 1,194,273 +7.05(+11.32%)
Aug 04, 2016 61.79 62.97 61.39 62.29 288,582 +0.73(+1.19%)
Aug 03, 2016 59.57 61.73 59.56 61.56 390,162 +1.79(+2.99%)
Aug 02, 2016 60.71 61.21 59.67 59.77 323,095 -1.05(-1.73%)
Aug 01, 2016 60.67 61.25 60.23 60.82 381,390 -0.01(-0.02%)
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%)
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.