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 (%)
Sep 30, 2016 75.42 76.80 75.34 76.04 155,357 +0.96(+1.28%)
Sep 29, 2016 76.60 76.70 75.04 75.08 88,015 -1.79(-2.33%)
Sep 28, 2016 75.94 76.92 74.71 76.87 88,051 +1.26(+1.67%)
Sep 27, 2016 74.50 75.76 74.33 75.61 102,610 +0.82(+1.10%)
Sep 26, 2016 74.85 75.75 73.95 74.79 107,236 -0.68(-0.90%)
Sep 23, 2016 76.37 76.62 75.44 75.47 85,360 -1.03(-1.35%)
Sep 22, 2016 76.27 76.90 76.05 76.50 176,139 +1.18(+1.57%)
Sep 21, 2016 74.50 75.37 74.19 75.32 181,629 +1.27(+1.72%)
Sep 20, 2016 75.05 75.49 74.04 74.05 130,779 -0.20(-0.27%)
Sep 19, 2016 75.54 76.30 73.81 74.25 145,965 -0.71(-0.95%)
Sep 16, 2016 75.02 75.56 74.20 74.96 385,445 -0.22(-0.29%)
Sep 15, 2016 74.44 75.46 73.99 75.18 200,536 +0.76(+1.02%)
Sep 14, 2016 74.71 75.34 73.88 74.42 216,338 -0.06(-0.08%)
Sep 13, 2016 74.49 74.81 73.73 74.48 273,233 -0.82(-1.09%)
Sep 12, 2016 73.22 75.36 73.22 75.30 183,679 +1.53(+2.07%)
Sep 09, 2016 76.17 76.31 73.77 73.77 201,035 -3.34(-4.33%)
Sep 08, 2016 77.08 77.78 76.31 77.11 143,695 -0.39(-0.50%)
Sep 07, 2016 78.14 78.69 76.90 77.50 210,939 -0.77(-0.98%)
Sep 06, 2016 79.10 79.10 77.68 78.27 163,174 -0.44(-0.56%)
Sep 02, 2016 77.86 78.71 78.71 78.71 155,200 +1.58(+2.05%)
Sep 01, 2016 77.15 77.15 75.79 77.13 151,294 +0.18(+0.23%)
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%)
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.