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 (%)
Apr 29, 2016 67.82 68.98 67.82 68.66 246,145 +0.73(+1.07%)
Apr 28, 2016 69.31 69.94 67.67 67.93 297,848 -1.97(-2.82%)
Apr 27, 2016 68.92 70.08 68.59 69.90 294,500 +1.35(+1.97%)
Apr 26, 2016 68.14 68.61 67.12 68.55 386,061 +0.87(+1.29%)
Apr 25, 2016 66.82 68.06 66.79 67.68 345,828 +0.48(+0.71%)
Apr 22, 2016 66.15 67.60 65.92 67.20 282,228 +1.39(+2.11%)
Apr 21, 2016 66.10 67.02 65.47 65.81 273,051 -0.39(-0.59%)
Apr 20, 2016 65.60 66.66 65.07 66.20 273,052 -0.20(-0.30%)
Apr 19, 2016 66.62 68.02 66.16 66.40 311,416 -0.01(-0.02%)
Apr 18, 2016 64.05 66.89 64.03 66.41 520,961 +2.12(+3.30%)
Apr 15, 2016 64.44 65.34 64.09 64.29 369,784 -0.15(-0.23%)
Apr 14, 2016 64.90 64.90 64.12 64.44 280,659 -0.45(-0.69%)
Apr 13, 2016 64.10 65.00 63.91 64.89 511,059 +1.29(+2.03%)
Apr 12, 2016 63.50 63.73 63.12 63.60 418,608 +0.40(+0.63%)
Apr 11, 2016 63.95 64.11 62.96 63.20 212,518 -0.55(-0.86%)
Apr 08, 2016 63.53 64.47 63.28 63.75 151,381 +0.83(+1.32%)
Apr 07, 2016 63.31 64.17 62.56 62.92 144,533 -0.93(-1.46%)
Apr 06, 2016 63.76 64.49 63.60 63.85 219,655 +0.01(+0.02%)
Apr 05, 2016 63.17 64.63 63.17 63.84 254,808 +0.05(+0.08%)
Apr 04, 2016 64.20 64.79 63.70 63.79 226,538 -0.41(-0.64%)
Apr 01, 2016 63.53 64.48 62.73 64.20 353,225 +0.13(+0.20%)
Mar 31, 2016 64.74 65.03 63.95 64.07 199,921 -0.71(-1.10%)
Mar 30, 2016 65.87 66.10 64.61 64.78 341,337 -0.57(-0.87%)
Mar 29, 2016 63.55 65.51 62.93 65.35 544,904 +1.46(+2.29%)
Mar 28, 2016 65.82 65.96 63.51 63.89 281,860 -1.74(-2.65%)
Mar 24, 2016 65.22 65.63 65.63 65.63 305,600 -0.13(-0.20%)
Mar 23, 2016 66.35 66.97 65.70 65.76 284,282 -0.87(-1.31%)
Mar 22, 2016 66.51 67.14 66.21 66.63 220,746 -0.27(-0.40%)
Mar 21, 2016 66.64 67.60 66.63 66.90 188,058 +0.01(+0.01%)
Mar 18, 2016 66.72 68.05 66.06 66.89 526,336 +0.54(+0.81%)
Mar 17, 2016 64.59 66.84 63.65 66.35 229,436 +1.88(+2.92%)
Mar 16, 2016 61.84 64.54 61.84 64.47 338,175 +2.24(+3.60%)
Mar 15, 2016 62.05 62.77 61.10 62.23 273,573 -0.50(-0.80%)
Mar 14, 2016 62.45 63.07 61.50 62.73 201,996 -0.05(-0.08%)
Mar 11, 2016 59.92 62.86 59.92 62.78 269,916 +3.53(+5.96%)
Mar 10, 2016 60.94 60.94 58.76 59.25 224,154 -1.14(-1.89%)
Mar 09, 2016 61.04 61.04 59.91 60.39 185,964 -0.31(-0.51%)
Mar 08, 2016 62.50 62.69 60.66 60.70 264,272 -2.30(-3.65%)
Mar 07, 2016 61.22 63.07 61.22 63.00 425,741 +1.36(+2.21%)
Mar 04, 2016 59.77 61.67 59.25 61.64 440,212 +1.84(+3.08%)
Mar 03, 2016 58.17 59.88 58.17 59.80 220,254 +1.54(+2.64%)
Mar 02, 2016 57.08 58.29 57.08 58.26 217,052 +1.00(+1.75%)
Mar 01, 2016 56.32 57.82 55.44 57.26 275,590 +1.25(+2.23%)
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%)
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.