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 (%)
Feb 28, 2018 75.50 76.05 73.85 73.90 142,796 -1.45(-1.92%)
Feb 27, 2018 76.55 77.50 75.20 75.35 255,795 -1.55(-2.02%)
Feb 26, 2018 75.90 77.10 75.55 76.90 136,464 +1.30(+1.72%)
Feb 23, 2018 75.70 76.05 75.00 75.60 177,893 +0.30(+0.40%)
Feb 22, 2018 76.05 76.50 75.05 75.30 140,487 -0.40(-0.53%)
Feb 21, 2018 75.10 76.70 74.75 75.70 185,071 +0.55(+0.73%)
Feb 20, 2018 75.10 76.15 75.10 75.15 135,845 -0.30(-0.40%)
Feb 16, 2018 75.45 75.45 75.45 0 +0.70(+0.94%)
Feb 15, 2018 74.85 75.15 73.30 74.75 253,162 +0.60(+0.81%)
Feb 14, 2018 70.50 74.35 70.00 74.15 335,451 +3.20(+4.51%)
Feb 13, 2018 70.95 283,387 +0.85(+1.21%)
Feb 12, 2018 69.95 70.67 68.22 70.10 241,411 +0.45(+0.65%)
Feb 09, 2018 70.60 71.20 68.30 69.65 401,810 -0.30(-0.43%)
Feb 08, 2018 69.55 70.50 69.10 69.95 587,066 +0.65(+0.94%)
Feb 07, 2018 68.20 70.10 68.00 69.30 471,974 +0.85(+1.24%)
Feb 06, 2018 68.50 70.15 67.15 68.45 474,630 -2.38(-3.35%)
Feb 05, 2018 75.00 75.00 69.60 70.83 388,749 -5.12(-6.75%)
Feb 02, 2018 78.10 78.10 75.65 75.95 362,226 +1.55(+2.08%)
Feb 01, 2018 73.30 75.33 73.15 74.40 407,222 +0.85(+1.16%)
Jan 31, 2018 75.50 75.65 73.40 73.55 206,066 -1.30(-1.74%)
Jan 30, 2018 74.90 75.25 73.70 74.85 248,140 -0.40(-0.53%)
Jan 29, 2018 75.55 75.85 75.10 75.25 93,905 -0.40(-0.53%)
Jan 26, 2018 75.50 75.90 74.70 75.65 124,783 +0.15(+0.20%)
Jan 25, 2018 75.55 75.95 74.90 75.50 195,977 +0.25(+0.33%)
Jan 24, 2018 75.55 75.97 74.80 75.25 142,285 +0.05(+0.07%)
Jan 23, 2018 75.85 75.85 74.85 75.20 142,544 -0.50(-0.66%)
Jan 22, 2018 75.40 76.34 74.57 75.70 133,157 -0.30(-0.39%)
Jan 19, 2018 74.25 76.30 74.20 76.00 204,343 +1.85(+2.49%)
Jan 18, 2018 75.30 75.35 73.85 74.15 270,271 -1.20(-1.59%)
Jan 17, 2018 75.65 76.05 74.72 75.35 285,072 +0.10(+0.13%)
Jan 16, 2018 75.85 76.90 75.15 75.25 379,427 -0.15(-0.20%)
Jan 12, 2018 75.40 75.40 75.40 0 -2.00(-2.58%)
Jan 11, 2018 76.30 77.80 76.25 77.40 187,637 +1.15(+1.51%)
Jan 10, 2018 76.30 76.25 198,051 +0.00(+0.00%)
Jan 09, 2018 78.25 78.40 76.17 76.25 226,633 -1.80(-2.31%)
Jan 08, 2018 75.65 78.90 75.30 78.05 287,617 +2.90(+3.86%)
Jan 05, 2018 76.30 76.65 75.05 75.15 405,515 -0.95(-1.25%)
Jan 04, 2018 75.85 76.50 75.60 76.10 188,536 +0.45(+0.59%)
Jan 03, 2018 75.70 76.05 75.50 75.65 146,727 -0.15(-0.20%)
Jan 02, 2018 75.35 76.40 74.90 75.80 168,839 +1.10(+1.47%)
Dec 29, 2017 74.70 74.70 74.70 0 -0.45(-0.60%)
Dec 28, 2017 74.70 75.22 74.70 75.15 102,062 +0.45(+0.60%)
Dec 27, 2017 75.35 76.50 74.15 74.70 157,089 -0.15(-0.20%)
Dec 26, 2017 76.20 76.20 74.40 74.85 106,772 -0.35(-0.47%)
Dec 22, 2017 76.40 76.45 74.75 75.20 138,545 -0.90(-1.18%)
Dec 21, 2017 75.15 76.60 75.15 76.10 216,587 +1.05(+1.40%)
Dec 20, 2017 75.10 75.75 74.25 75.05 218,019 +0.00(+0.00%)
Dec 19, 2017 74.00 75.45 73.66 75.05 244,869 +1.35(+1.83%)
Dec 18, 2017 74.00 74.65 73.50 73.70 216,382 -0.15(-0.20%)
Dec 15, 2017 72.50 74.55 72.40 73.85 846,288 +1.95(+2.71%)
Dec 14, 2017 71.55 73.20 71.55 71.90 267,671 +0.45(+0.63%)
Dec 13, 2017 70.95 71.85 70.60 71.45 358,332 +0.55(+0.78%)
Dec 12, 2017 70.20 71.10 70.05 70.90 323,628 +0.10(+0.14%)
Dec 11, 2017 70.50 71.35 70.00 70.80 281,462 +0.95(+1.36%)
Dec 08, 2017 70.70 71.05 69.60 69.85 357,735 +0.00(+0.00%)
Dec 07, 2017 69.10 71.05 69.10 685,284 +0.00(+0.00%)
Dec 06, 2017 70.30 70.55 69.00 69.35 191,415 -1.05(-1.49%)
Dec 05, 2017 70.10 71.05 69.85 70.40 486,529 +0.25(+0.36%)
Dec 04, 2017 70.00 71.15 69.80 70.15 565,014 +0.20(+0.29%)
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.