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 30, 2015 72.23 72.50 71.27 71.89 503,028 +0.54(+0.76%)
Sep 29, 2015 71.85 72.14 71.00 71.35 306,237 -0.50(-0.70%)
Sep 28, 2015 72.43 72.69 71.50 71.85 291,697 -1.12(-1.53%)
Sep 25, 2015 73.81 74.39 72.45 72.97 400,129 +0.00(+0.00%)
Sep 24, 2015 74.50 74.85 72.35 72.97 554,781 -2.31(-3.07%)
Sep 23, 2015 77.72 77.72 74.90 75.28 130,767 -2.15(-2.78%)
Sep 22, 2015 78.32 78.35 77.09 77.43 183,927 -1.81(-2.28%)
Sep 21, 2015 79.62 79.84 78.90 79.24 218,042 +0.20(+0.25%)
Sep 18, 2015 80.04 80.95 78.47 79.04 478,506 -2.32(-2.85%)
Sep 17, 2015 82.43 83.17 81.10 81.36 262,633 -1.31(-1.58%)
Sep 16, 2015 82.55 83.26 82.46 82.67 166,817 +0.20(+0.24%)
Sep 15, 2015 81.83 82.68 81.58 82.47 164,896 +1.01(+1.24%)
Sep 14, 2015 83.15 83.46 81.32 81.46 140,979 -1.53(-1.84%)
Sep 11, 2015 81.70 83.05 80.92 82.99 174,709 +1.12(+1.37%)
Sep 10, 2015 81.69 82.69 81.18 81.87 204,768 +0.06(+0.07%)
Sep 09, 2015 82.95 83.15 81.62 81.81 426,306 -0.60(-0.73%)
Sep 08, 2015 78.13 82.56 78.03 82.41 736,120 +5.41(+7.03%)
Sep 04, 2015 76.96 77.00 77.00 77.00 2,420,500 -4.92(-6.01%)
Sep 03, 2015 82.06 82.71 81.17 81.92 573,365 +0.31(+0.38%)
Sep 02, 2015 81.82 82.31 80.75 81.61 425,006 +1.12(+1.39%)
Sep 01, 2015 80.19 81.66 79.75 80.49 395,971 -1.22(-1.49%)
Aug 31, 2015 80.59 82.77 80.23 81.71 425,526 +0.56(+0.69%)
Aug 28, 2015 80.50 81.61 80.50 81.15 236,816 +0.10(+0.12%)
Aug 27, 2015 80.67 81.58 79.22 81.05 370,456 +1.39(+1.74%)
Aug 26, 2015 80.62 80.62 78.38 79.66 337,793 +1.35(+1.72%)
Aug 25, 2015 81.87 81.87 78.14 78.31 268,202 -0.56(-0.71%)
Aug 24, 2015 76.72 81.69 76.01 78.87 290,492 -2.59(-3.18%)
Aug 21, 2015 81.18 82.75 80.39 81.46 292,528 -1.03(-1.25%)
Aug 20, 2015 84.54 84.76 82.38 82.49 218,731 -2.85(-3.34%)
Aug 19, 2015 86.11 86.27 85.20 85.34 174,564 -0.84(-0.97%)
Aug 18, 2015 86.90 87.53 86.15 86.18 130,197 -0.98(-1.12%)
Aug 17, 2015 86.23 87.22 86.06 87.16 214,890 +0.43(+0.50%)
Aug 14, 2015 86.11 87.38 86.11 86.73 173,494 +0.61(+0.71%)
Aug 13, 2015 86.68 87.00 85.90 86.12 207,321 -0.73(-0.84%)
Aug 12, 2015 86.47 87.02 85.52 86.85 164,191 -0.50(-0.57%)
Aug 11, 2015 87.59 88.01 86.58 87.35 152,981 -1.24(-1.40%)
Aug 10, 2015 87.37 88.97 87.37 88.59 183,800 +2.24(+2.59%)
Aug 07, 2015 87.21 87.84 86.20 86.35 110,721 -1.46(-1.66%)
Aug 06, 2015 87.93 88.30 86.98 87.81 114,807 +0.07(+0.08%)
Aug 05, 2015 88.05 89.15 87.46 87.74 170,037 +0.50(+0.57%)
Aug 04, 2015 88.22 88.56 86.67 87.24 167,259 -0.75(-0.85%)
Aug 03, 2015 88.78 88.79 86.90 87.99 137,676 -0.67(-0.76%)
Jul 31, 2015 89.25 89.55 88.20 88.66 486,564 -0.10(-0.11%)
Jul 30, 2015 88.69 89.05 88.01 88.76 159,953 -0.44(-0.49%)
Jul 29, 2015 87.62 89.50 87.58 89.20 163,799 +1.65(+1.88%)
Jul 28, 2015 86.16 88.06 85.95 87.55 297,767 +0.70(+0.81%)
Jul 27, 2015 88.21 88.41 86.70 86.85 189,884 -1.85(-2.09%)
Jul 24, 2015 90.11 90.24 88.60 88.70 171,553 -1.73(-1.91%)
Jul 23, 2015 90.57 91.33 90.13 90.43 172,263 +0.04(+0.04%)
Jul 22, 2015 90.25 90.95 89.94 90.39 175,369 -0.61(-0.67%)
Jul 21, 2015 92.46 92.91 90.68 91.00 183,861 -1.70(-1.83%)
Jul 20, 2015 93.86 94.50 92.33 92.70 218,609 -0.84(-0.90%)
Jul 17, 2015 94.92 95.11 93.17 93.54 159,505 -1.44(-1.52%)
Jul 16, 2015 95.38 96.06 94.58 94.98 267,824 +0.05(+0.05%)
Jul 15, 2015 95.50 95.50 94.20 94.93 288,162 -0.58(-0.61%)
Jul 14, 2015 95.12 96.00 94.85 95.51 268,440 +0.43(+0.45%)
Jul 13, 2015 94.47 95.08 94.27 95.08 208,241 +1.29(+1.38%)
Jul 10, 2015 93.02 93.91 92.85 93.79 144,011 +1.68(+1.82%)
Jul 09, 2015 92.19 92.82 91.68 92.11 202,836 +0.34(+0.37%)
Jul 08, 2015 92.21 93.33 90.86 91.77 1,780,429 -1.04(-1.12%)
Jul 07, 2015 93.66 93.66 91.54 92.81 240,666 -0.85(-0.91%)
Jul 06, 2015 93.37 94.80 93.24 93.66 302,998 -0.57(-0.60%)
Jul 02, 2015 95.48 94.23 94.23 94.23 272,900 -0.87(-0.91%)
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.