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 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%)
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.