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, 2018 75.10 76.28 72.75 72.95 122,522 -2.10(-2.80%)
May 30, 2018 73.90 75.75 73.60 75.05 188,895 +1.50(+2.04%)
May 29, 2018 74.70 75.20 73.05 73.55 147,202 -1.90(-2.52%)
May 25, 2018 75.45 75.45 75.45 0 -0.65(-0.85%)
May 24, 2018 76.15 77.25 76.05 76.10 111,499 -0.35(-0.46%)
May 23, 2018 76.90 77.30 76.20 76.45 105,968 -0.55(-0.71%)
May 22, 2018 78.65 78.65 76.95 77.00 213,100 -1.75(-2.22%)
May 21, 2018 77.40 79.55 77.40 78.75 179,793 +1.95(+2.54%)
May 18, 2018 76.70 77.20 76.50 76.80 129,654 +0.30(+0.39%)
May 17, 2018 74.70 76.65 74.50 76.50 260,322 +1.70(+2.27%)
May 16, 2018 74.80 75.55 74.20 74.80 199,012 +0.10(+0.13%)
May 15, 2018 75.50 76.60 74.50 74.70 218,931 -1.15(-1.52%)
May 14, 2018 75.60 76.45 74.83 75.85 207,205 +0.40(+0.53%)
May 11, 2018 75.70 75.75 74.90 75.45 158,163 -0.05(-0.07%)
May 10, 2018 74.85 75.75 74.85 75.50 130,178 -0.15(-0.20%)
May 09, 2018 74.95 76.35 74.95 75.65 146,011 +0.90(+1.20%)
May 08, 2018 73.00 74.85 72.35 74.75 228,086 +1.10(+1.49%)
May 07, 2018 72.60 73.95 71.15 73.65 220,384 +0.55(+0.75%)
May 04, 2018 72.65 73.78 71.35 73.10 236,380 +3.80(+5.48%)
May 03, 2018 70.35 70.70 69.05 69.30 251,497 -1.45(-2.05%)
May 02, 2018 71.20 71.60 70.15 70.75 191,012 -0.15(-0.21%)
May 01, 2018 71.75 71.75 70.08 70.90 256,542 -0.95(-1.32%)
Apr 30, 2018 73.05 74.10 71.80 71.85 154,362 -2.00(-2.71%)
Apr 27, 2018 73.15 73.90 72.17 73.85 209,195 +0.60(+0.82%)
Apr 26, 2018 73.45 73.90 72.80 73.25 144,239 -0.25(-0.34%)
Apr 25, 2018 73.55 74.10 72.85 73.50 190,578 -0.35(-0.47%)
Apr 24, 2018 75.65 75.85 72.40 73.85 175,025 -1.30(-1.73%)
Apr 23, 2018 75.60 75.90 74.85 75.15 122,774 -0.10(-0.13%)
Apr 20, 2018 76.05 76.05 74.60 75.25 126,617 -1.00(-1.31%)
Apr 19, 2018 75.85 77.15 75.85 76.25 116,199 +0.00(+0.00%)
Apr 18, 2018 76.00 76.75 75.55 76.25 149,520 +0.65(+0.86%)
Apr 17, 2018 75.10 76.45 75.10 75.60 159,105 +0.75(+1.00%)
Apr 16, 2018 73.10 74.90 72.90 74.85 173,051 +2.25(+3.10%)
Apr 13, 2018 72.15 72.65 71.50 72.60 325,342 +1.10(+1.54%)
Apr 12, 2018 72.00 72.20 71.45 71.50 143,828 -0.40(-0.56%)
Apr 11, 2018 71.50 72.35 71.50 71.90 92,108 +0.00(+0.00%)
Apr 10, 2018 71.60 72.35 70.80 71.90 143,634 +1.15(+1.63%)
Apr 09, 2018 71.35 72.45 70.65 70.75 205,341 -0.25(-0.35%)
Apr 06, 2018 74.20 74.80 70.65 71.00 243,792 -3.75(-5.02%)
Apr 05, 2018 74.50 74.95 73.85 74.75 181,005 +0.65(+0.88%)
Apr 04, 2018 71.50 74.25 71.10 74.10 228,208 +1.65(+2.28%)
Apr 03, 2018 72.10 72.60 71.25 72.45 252,907 +0.70(+0.98%)
Apr 02, 2018 72.95 73.15 70.80 71.75 241,822 -1.40(-1.91%)
Mar 29, 2018 73.15 73.15 73.15 0 -0.85(-1.15%)
Mar 28, 2018 73.70 74.50 72.88 74.00 172,835 +0.50(+0.68%)
Mar 27, 2018 74.20 74.55 73.00 73.50 201,991 -0.55(-0.74%)
Mar 26, 2018 73.30 74.15 72.45 74.05 190,048 +1.70(+2.35%)
Mar 23, 2018 73.85 74.35 72.30 72.35 218,512 -1.50(-2.03%)
Mar 22, 2018 75.80 75.95 73.80 73.85 339,316 -2.85(-3.72%)
Mar 21, 2018 76.00 77.35 75.00 76.70 202,373 +0.70(+0.92%)
Mar 20, 2018 75.20 76.00 75.20 76.00 151,391 +1.05(+1.40%)
Mar 19, 2018 74.75 75.22 74.15 74.95 159,621 -0.05(-0.07%)
Mar 16, 2018 74.75 75.45 74.00 75.00 450,527 +0.35(+0.47%)
Mar 15, 2018 75.00 75.15 73.75 74.65 112,412 -0.10(-0.13%)
Mar 14, 2018 76.00 76.15 74.42 74.75 181,148 -0.90(-1.19%)
Mar 13, 2018 76.05 76.95 75.50 75.65 131,711 +0.10(+0.13%)
Mar 12, 2018 75.40 76.65 75.30 75.55 150,159 -0.10(-0.13%)
Mar 09, 2018 76.00 76.35 74.00 75.65 527,856 +0.05(+0.07%)
Mar 08, 2018 74.45 75.70 73.65 75.60 130,001 +1.25(+1.68%)
Mar 07, 2018 74.70 72.35 74.35 135,822 +0.75(+1.02%)
Mar 06, 2018 73.75 73.95 72.60 73.60 161,545 +0.25(+0.34%)
Mar 05, 2018 72.55 73.65 71.50 73.35 181,270 +0.60(+0.82%)
Mar 02, 2018 71.25 72.85 70.75 72.75 165,876 +0.80(+1.11%)
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.