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 (%)
May 31, 2017 95.95 97.45 95.80 97.45 151,682 +1.75(+1.83%)
May 30, 2017 96.65 96.95 95.35 95.70 84,582 -1.25(-1.29%)
May 26, 2017 97.00 97.20 96.00 96.95 131,486 -0.05(-0.05%)
May 25, 2017 94.55 97.75 94.30 97.00 161,078 +3.00(+3.19%)
May 24, 2017 94.35 94.75 93.35 94.00 119,790 -0.10(-0.11%)
May 23, 2017 93.90 94.10 92.65 94.10 114,021 +0.65(+0.70%)
May 22, 2017 93.65 94.00 93.10 93.45 149,377 +0.35(+0.38%)
May 19, 2017 93.00 93.75 92.10 93.10 201,286 +0.60(+0.65%)
May 18, 2017 91.00 93.00 90.05 92.50 203,121 +0.85(+0.93%)
May 17, 2017 92.60 92.05 90.25 91.65 216,422 -0.95(-1.03%)
May 16, 2017 92.70 92.70 91.15 92.60 108,117 +0.35(+0.38%)
May 15, 2017 91.05 92.45 91.00 92.25 128,774 +1.85(+2.05%)
May 12, 2017 91.45 91.50 89.95 90.40 68,241 -1.25(-1.36%)
May 11, 2017 92.00 92.00 90.15 91.65 69,501 -0.80(-0.87%)
May 10, 2017 92.45 92.80 91.45 92.45 101,940 -0.15(-0.16%)
May 09, 2017 93.95 94.55 92.15 92.60 145,803 -1.15(-1.23%)
May 08, 2017 90.90 93.75 90.35 93.75 180,115 +2.45(+2.68%)
May 05, 2017 94.55 94.55 87.90 91.30 147,031 +1.25(+1.39%)
May 04, 2017 90.05 90.25 88.60 90.05 85,219 +0.05(+0.06%)
May 03, 2017 90.55 90.60 89.15 90.00 84,286 -1.05(-1.15%)
May 02, 2017 91.20 92.08 90.70 91.05 62,741 -0.05(-0.05%)
May 01, 2017 92.00 92.10 90.50 91.10 113,290 -0.35(-0.38%)
Apr 28, 2017 93.00 93.15 90.70 91.45 135,730 -1.05(-1.14%)
Apr 27, 2017 92.65 93.75 91.85 92.50 96,311 -0.10(-0.11%)
Apr 26, 2017 90.15 92.65 90.15 92.60 165,529 +2.55(+2.83%)
Apr 25, 2017 91.30 92.60 89.95 90.05 325,959 -0.10(-0.11%)
Apr 24, 2017 89.55 90.25 88.72 90.15 101,806 +2.60(+2.97%)
Apr 21, 2017 88.05 88.55 87.17 87.55 84,343 -0.30(-0.34%)
Apr 20, 2017 87.80 88.70 86.05 87.85 93,810 +1.40(+1.62%)
Apr 19, 2017 88.10 88.10 85.94 86.45 108,142 -0.85(-0.97%)
Apr 18, 2017 86.25 87.35 85.35 87.30 97,045 +0.45(+0.52%)
Apr 17, 2017 84.84 87.05 84.60 86.85 65,372 +2.70(+3.21%)
Apr 13, 2017 85.95 86.40 84.15 84.15 100,958 -2.10(-2.43%)
Apr 12, 2017 88.40 88.40 86.25 86.25 122,238 -2.25(-2.54%)
Apr 11, 2017 86.10 88.55 85.85 88.50 135,887 +2.25(+2.61%)
Apr 10, 2017 85.70 86.95 85.50 86.25 88,807 +0.65(+0.76%)
Apr 07, 2017 85.50 85.95 84.22 85.60 188,589 +0.40(+0.47%)
Apr 06, 2017 83.65 85.30 83.35 85.20 83,220 +1.45(+1.73%)
Apr 05, 2017 86.25 87.00 83.70 83.75 102,247 -1.60(-1.87%)
Apr 04, 2017 84.85 85.95 84.75 85.35 96,316 +0.35(+0.41%)
Apr 03, 2017 86.25 86.55 84.40 85.00 140,847 -1.05(-1.22%)
Mar 31, 2017 85.60 86.85 85.30 86.05 142,221 +0.25(+0.29%)
Mar 30, 2017 84.70 86.20 84.45 85.80 92,534 +1.05(+1.24%)
Mar 29, 2017 84.35 84.75 83.65 84.75 131,522 +0.25(+0.30%)
Mar 28, 2017 83.05 85.10 82.70 84.50 125,824 +1.10(+1.32%)
Mar 27, 2017 81.35 83.65 80.76 83.40 119,664 +0.80(+0.97%)
Mar 24, 2017 84.50 84.95 82.35 82.60 100,256 -1.70(-2.02%)
Mar 23, 2017 83.95 84.95 83.65 84.30 156,580 +0.50(+0.60%)
Mar 22, 2017 85.35 85.90 83.20 83.80 154,899 -1.75(-2.05%)
Mar 21, 2017 90.50 90.50 85.55 85.55 110,457 -4.35(-4.84%)
Mar 20, 2017 89.90 90.75 88.78 89.90 137,154 -0.25(-0.28%)
Mar 17, 2017 89.80 90.40 89.05 90.15 312,274 +0.40(+0.45%)
Mar 16, 2017 90.90 91.70 89.30 89.75 166,752 -0.30(-0.33%)
Mar 15, 2017 89.05 91.20 88.80 90.05 339,264 +1.55(+1.75%)
Mar 14, 2017 88.65 89.00 87.15 88.50 85,499 -0.95(-1.06%)
Mar 13, 2017 89.60 87.85 89.45 98,327 +1.20(+1.36%)
Mar 10, 2017 88.50 88.50 86.08 88.25 141,961 +0.75(+0.86%)
Mar 09, 2017 85.65 87.55 85.30 87.50 211,665 +1.65(+1.92%)
Mar 08, 2017 87.00 87.15 85.80 85.85 98,976 -0.50(-0.58%)
Mar 07, 2017 86.70 87.45 86.20 86.35 68,730 -0.50(-0.58%)
Mar 06, 2017 87.00 87.50 86.50 86.85 83,449 -1.00(-1.14%)
Mar 03, 2017 88.30 88.40 87.45 87.85 68,477 -0.30(-0.34%)
Mar 02, 2017 90.80 90.80 87.85 88.15 105,335 -1.85(-2.06%)
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.