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 (%)
Mar 13, 2019 122.49 122.49 122.49 0 -0.01(-0.01%)
Mar 12, 2019 122.41 122.50 122.41 122.50 3,202,316 +0.64(+0.53%)
Mar 11, 2019 121.98 121.98 121.51 121.86 462,570 -0.11(-0.09%)
Mar 08, 2019 122.10 122.10 121.95 121.97 286,500 -0.08(-0.07%)
Mar 07, 2019 122.14 122.14 121.95 122.05 210,235 -0.05(-0.04%)
Mar 06, 2019 122.17 122.17 122.07 122.10 243,003 -0.03(-0.02%)
Mar 05, 2019 122.17 122.18 122.00 122.13 153,755 +0.05(+0.04%)
Mar 04, 2019 121.95 122.17 121.95 122.08 177,991 +0.05(+0.04%)
Mar 01, 2019 121.78 122.21 121.78 122.03 392,900 +0.28(+0.23%)
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%)
Dec 03, 2018 120.00 121.60 119.77 120.91 2,237,224 +2.18(+1.84%)
Nov 30, 2018 118.05 119.16 117.89 118.73 555,300 +0.73(+0.62%)
Nov 29, 2018 117.73 118.04 117.72 118.00 363,426 +0.26(+0.22%)
Nov 28, 2018 117.85 117.98 117.61 117.74 311,566 -0.12(-0.10%)
Nov 27, 2018 117.81 118.00 117.52 117.86 256,084 +0.10(+0.08%)
Nov 26, 2018 117.79 118.00 117.44 117.76 422,697 +0.33(+0.28%)
Nov 23, 2018 117.45 118.12 117.32 117.43 506,700 -0.05(-0.04%)
Nov 21, 2018 117.48 117.48 117.48 0 +0.68(+0.58%)
Nov 20, 2018 117.30 117.43 116.47 116.80 733,160 -0.55(-0.47%)
Nov 19, 2018 117.32 117.55 117.25 117.35 602,219 -0.04(-0.03%)
Nov 16, 2018 117.40 117.50 117.29 117.39 340,200 -0.01(-0.01%)
Nov 15, 2018 117.25 117.59 117.01 117.40 348,686 +0.13(+0.11%)
Nov 14, 2018 117.33 117.53 117.22 117.27 362,703 +0.02(+0.02%)
Nov 13, 2018 117.15 117.42 116.90 117.25 356,102 +0.50(+0.43%)
Nov 12, 2018 117.50 117.65 116.60 116.75 580,079 -0.78(-0.66%)
Nov 09, 2018 117.65 117.72 117.41 117.53 900,000 -0.24(-0.20%)
Nov 08, 2018 117.50 117.94 117.42 117.77 504,009 +0.42(+0.36%)
Nov 07, 2018 117.55 117.60 117.29 117.35 397,894 -0.15(-0.13%)
Nov 06, 2018 117.40 117.98 117.20 117.50 995,578 +0.09(+0.08%)
Nov 05, 2018 117.50 117.60 116.96 117.41 584,307 -0.03(-0.03%)
Nov 02, 2018 117.47 117.78 117.10 117.44 445,600 -0.01(-0.01%)
Nov 01, 2018 117.42 117.60 117.22 117.45 595,029 +0.09(+0.08%)
Oct 31, 2018 117.41 117.53 117.25 117.36 728,994 +0.00(+0.00%)
Oct 30, 2018 117.12 117.48 117.01 117.36 263,287 +0.20(+0.17%)
Oct 29, 2018 117.57 117.76 116.81 117.16 1,066,526 -0.10(-0.09%)
Oct 26, 2018 117.23 117.68 117.15 117.26 683,400 -0.16(-0.14%)
Oct 25, 2018 117.00 117.60 116.88 117.42 682,016 +0.25(+0.21%)
Oct 24, 2018 117.28 117.62 116.92 117.17 520,784 -0.11(-0.09%)
Oct 23, 2018 117.20 117.50 116.78 117.28 573,408 -0.31(-0.26%)
Oct 22, 2018 117.79 118.10 116.97 117.59 435,774 +0.03(+0.03%)
Oct 19, 2018 117.40 118.23 116.90 117.56 689,200 +0.43(+0.37%)
Oct 18, 2018 117.01 118.05 116.90 117.13 608,143 -0.23(-0.20%)
Oct 17, 2018 116.80 117.40 116.62 117.36 567,029 +0.43(+0.37%)
Oct 16, 2018 116.86 117.04 116.45 116.93 560,089 +0.37(+0.32%)
Oct 15, 2018 116.18 119.07 115.96 116.56 716,473 +0.08(+0.07%)
Oct 12, 2018 115.40 116.73 115.06 116.48 1,183,500 +1.11(+0.96%)
Oct 11, 2018 115.10 116.37 115.00 115.37 2,504,726 -0.04(-0.03%)
Oct 10, 2018 115.50 116.00 114.69 115.41 4,094,128 +26.62(+29.98%)
Oct 09, 2018 88.57 89.02 87.54 88.79 262,017 -0.22(-0.25%)
Oct 08, 2018 89.27 89.39 88.40 89.01 155,335 -0.38(-0.43%)
Oct 05, 2018 91.00 91.00 88.85 89.39 160,100 -0.44(-0.49%)
Oct 04, 2018 89.90 90.47 89.22 89.83 124,607 -0.36(-0.40%)
Oct 03, 2018 89.85 91.08 89.17 90.19 95,104 +0.75(+0.84%)
Oct 02, 2018 89.90 90.27 88.92 89.44 132,994 -0.64(-0.71%)
Oct 01, 2018 91.75 91.75 89.75 90.08 140,838 -0.87(-0.96%)
Sep 28, 2018 90.40 91.55 90.15 90.95 94,100 +0.45(+0.50%)
Sep 27, 2018 90.00 90.80 89.80 90.50 60,565 +0.80(+0.89%)
Sep 26, 2018 89.80 90.90 89.34 89.70 89,439 -0.10(-0.11%)
Sep 25, 2018 88.90 90.35 88.60 89.80 98,576 +1.05(+1.18%)
Sep 24, 2018 90.10 90.10 88.00 88.75 138,366 -1.35(-1.50%)
Sep 21, 2018 90.85 91.55 89.90 90.10 540,800 -0.55(-0.61%)
Sep 20, 2018 92.10 92.10 90.10 90.65 1,367,429 -1.00(-1.09%)
Sep 19, 2018 91.95 92.35 91.10 91.65 153,676 -0.20(-0.22%)
Sep 18, 2018 90.00 92.15 89.25 91.85 242,877 +2.05(+2.28%)
Sep 17, 2018 91.90 92.00 89.45 89.80 300,357 -2.25(-2.44%)
Sep 14, 2018 88.45 92.45 88.15 92.05 490,500 +4.85(+5.56%)
Sep 13, 2018 86.75 88.05 86.75 87.20 126,806 +0.85(+0.98%)
Sep 12, 2018 86.25 86.80 86.20 86.35 135,439 +0.10(+0.12%)
Sep 11, 2018 85.55 86.40 85.00 86.25 102,517 +0.20(+0.23%)
Sep 10, 2018 85.70 86.50 85.50 86.05 99,938 +0.95(+1.12%)
Sep 07, 2018 85.00 85.72 84.50 85.10 86,200 +0.10(+0.12%)
Sep 06, 2018 84.80 85.55 84.65 85.00 89,253 +0.20(+0.24%)
Sep 05, 2018 84.80 85.75 84.25 84.80 84,951 -0.40(-0.47%)
Sep 04, 2018 85.65 85.90 83.70 85.20 111,182 -0.75(-0.87%)
Aug 31, 2018 85.95 85.95 85.95 0 +0.45(+0.53%)
Aug 30, 2018 86.35 86.70 85.40 85.50 131,737 -1.10(-1.27%)
Aug 29, 2018 86.20 87.30 85.53 86.60 129,055 +0.35(+0.41%)
Aug 28, 2018 86.95 87.20 85.70 86.25 172,825 -0.45(-0.52%)
Aug 27, 2018 87.50 88.10 86.60 86.70 91,858 -0.40(-0.46%)
Aug 24, 2018 87.50 87.50 86.60 87.10 141,800 +0.50(+0.58%)
Aug 23, 2018 87.75 87.90 86.55 86.60 94,485 -1.15(-1.31%)
Aug 22, 2018 87.25 87.95 87.20 87.75 137,274 +0.10(+0.11%)
Aug 21, 2018 86.35 87.95 86.20 87.65 92,235 +1.60(+1.86%)
Aug 20, 2018 85.65 86.65 85.35 86.05 118,029 +0.65(+0.76%)
Aug 17, 2018 85.65 85.70 85.00 85.40 109,900 -0.40(-0.47%)
Aug 16, 2018 85.80 87.15 84.80 85.80 202,941 +0.80(+0.94%)
Aug 15, 2018 85.90 85.90 84.30 85.00 78,653 -1.45(-1.68%)
Aug 14, 2018 85.65 86.90 85.65 86.45 97,570 +1.10(+1.29%)
Aug 13, 2018 85.30 85.85 84.25 85.35 132,077 +0.25(+0.29%)
Aug 10, 2018 85.85 86.40 84.85 85.10 187,300 -1.55(-1.79%)
Aug 09, 2018 86.10 87.10 86.00 86.65 177,423 +0.60(+0.70%)
Aug 08, 2018 85.30 86.50 84.90 86.05 119,554 +0.50(+0.58%)
Aug 07, 2018 85.70 86.60 85.50 85.55 142,724 +0.10(+0.12%)
Aug 06, 2018 85.70 85.75 84.40 85.45 125,187 -0.15(-0.18%)
Aug 03, 2018 84.25 87.95 84.25 85.60 309,800 +1.55(+1.84%)
Aug 02, 2018 83.90 84.32 83.05 84.05 256,725 -0.25(-0.30%)
Aug 01, 2018 85.10 85.10 83.40 84.30 210,940 -1.00(-1.17%)
Jul 31, 2018 85.00 86.30 84.45 85.30 175,588 +0.60(+0.71%)
Jul 30, 2018 84.90 85.80 84.20 84.70 172,091 -0.10(-0.12%)
Jul 27, 2018 85.20 85.60 84.50 84.80 202,300 -0.25(-0.29%)
Jul 26, 2018 85.05 86.40 84.30 85.05 321,272 +0.00(+0.00%)
Jul 25, 2018 84.10 85.15 82.10 85.05 371,178 +0.80(+0.95%)
Jul 24, 2018 84.40 85.50 83.75 84.25 317,860 +0.25(+0.30%)
Jul 23, 2018 83.00 84.80 81.35 84.00 584,655 +1.00(+1.20%)
Jul 20, 2018 75.85 84.25 75.05 83.00 1,500,557 +7.55(+10.01%)
Jul 19, 2018 74.85 75.80 74.65 75.45 80,631 +0.45(+0.60%)
Jul 18, 2018 74.30 75.35 74.22 75.00 62,842 +0.35(+0.47%)
Jul 17, 2018 74.50 74.88 74.20 74.65 91,509 +0.05(+0.07%)
Jul 16, 2018 76.25 76.25 74.40 74.60 112,816 -0.55(-0.73%)
Jul 13, 2018 74.45 75.35 74.00 75.15 87,752 +0.75(+1.01%)
Jul 12, 2018 73.75 74.97 73.20 74.40 89,498 +1.10(+1.50%)
Jul 11, 2018 73.40 74.05 73.00 73.30 125,024 -1.00(-1.35%)
Jul 10, 2018 75.50 75.55 73.95 74.30 114,723 -0.85(-1.13%)
Jul 09, 2018 74.20 75.35 74.20 75.15 71,427 +1.45(+1.97%)
Jul 06, 2018 73.90 74.25 73.20 73.70 61,738 +0.10(+0.14%)
Jul 05, 2018 73.50 73.75 73.10 73.60 110,312 +0.50(+0.68%)
Jul 03, 2018 73.10 73.10 73.10 0 -0.20(-0.27%)
Jul 02, 2018 73.10 73.80 72.40 73.30 103,303 -0.50(-0.68%)
Jun 29, 2018 74.00 74.80 73.70 73.80 133,809 +0.50(+0.68%)
Jun 28, 2018 72.65 73.70 71.80 73.30 122,764 +0.55(+0.76%)
Jun 27, 2018 73.70 74.60 72.50 72.75 146,482 -1.05(-1.42%)
Jun 26, 2018 72.10 74.40 71.67 73.80 294,104 +0.80(+1.10%)
Jun 25, 2018 73.10 73.38 72.00 73.00 175,928 -0.30(-0.41%)
Jun 22, 2018 72.85 73.55 72.64 73.30 210,850 +0.95(+1.31%)
Jun 21, 2018 72.50 72.50 71.50 72.35 112,431 -0.25(-0.34%)
Jun 20, 2018 72.10 73.10 71.65 72.60 124,501 +0.85(+1.18%)
Jun 19, 2018 73.25 73.55 71.60 71.75 293,564 -2.05(-2.78%)
Jun 18, 2018 73.30 74.15 72.95 73.80 86,424 +0.05(+0.07%)
Jun 15, 2018 73.95 73.40 73.75 384,103 +0.35(+0.48%)
Jun 14, 2018 73.20 73.85 72.35 73.40 180,711 +0.45(+0.62%)
Jun 13, 2018 71.90 73.10 71.45 72.95 226,496 +0.80(+1.11%)
Jun 12, 2018 72.70 73.75 71.20 72.15 253,801 -2.45(-3.28%)
Jun 11, 2018 75.65 76.10 74.50 74.60 159,395 -1.35(-1.78%)
Jun 08, 2018 74.55 75.95 74.22 75.95 156,695 +1.50(+2.01%)
Jun 07, 2018 74.15 74.85 73.80 74.45 121,873 +0.25(+0.34%)
Jun 06, 2018 74.30 73.10 74.20 82,820 +0.70(+0.95%)
Jun 05, 2018 73.55 73.90 72.45 73.50 86,333 +0.05(+0.07%)
Jun 04, 2018 73.80 73.95 72.65 73.45 119,945 +0.10(+0.14%)
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.