Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
55.78
56.27
55.20
56.01
329,613
+0.34(+0.61%)
Feb 26, 2016
56.01
56.25
55.00
55.67
304,071
+0.15(+0.27%)
Feb 25, 2016
56.23
56.40
55.34
55.52
309,936
-0.59(-1.05%)
Feb 24, 2016
54.89
56.62
54.32
56.11
258,499
+0.40(+0.72%)
Feb 23, 2016
55.49
56.30
55.49
55.71
212,832
+0.02(+0.04%)
Feb 22, 2016
54.78
55.80
54.32
55.69
322,327
+1.25(+2.30%)
Feb 19, 2016
53.93
54.68
53.35
54.44
292,991
+0.42(+0.78%)
Feb 18, 2016
54.47
54.72
53.67
54.02
344,029
-0.27(-0.50%)
Feb 17, 2016
53.44
54.65
53.44
54.29
375,561
+1.16(+2.18%)
Feb 16, 2016
52.76
53.72
52.41
53.13
445,122
+1.37(+2.65%)
Feb 12, 2016
52.98
51.76
51.76
51.76
363,900
-0.76(-1.45%)
Feb 11, 2016
51.87
53.17
51.25
52.52
352,012
-0.33(-0.62%)
Feb 10, 2016
53.07
54.27
52.70
52.85
313,369
+0.20(+0.38%)
Feb 09, 2016
51.37
53.12
51.14
52.65
442,664
+0.46(+0.88%)
Feb 08, 2016
52.54
53.23
51.70
52.19
844,284
-0.88(-1.66%)
Feb 05, 2016
64.40
64.40
45.12
53.07
3,033,684
-22.70(-29.96%)
Feb 04, 2016
74.46
77.93
74.46
75.77
266,500
-0.31(-0.41%)
Feb 03, 2016
75.66
76.52
73.81
76.08
267,139
+1.30(+1.74%)
Feb 02, 2016
76.44
76.64
74.56
74.78
230,351
-2.45(-3.17%)
Feb 01, 2016
78.03
78.08
76.03
77.23
180,707
-1.48(-1.88%)
Jan 29, 2016
76.40
78.75
75.99
78.71
280,356
+2.73(+3.59%)
Jan 28, 2016
76.75
76.86
75.40
75.98
136,227
+0.07(+0.09%)
Jan 27, 2016
76.17
77.06
75.04
75.91
149,244
-0.87(-1.13%)
Jan 26, 2016
76.16
77.48
76.03
76.78
158,697
+1.13(+1.49%)
Jan 25, 2016
77.14
77.43
75.40
75.65
150,442
-1.64(-2.12%)
Jan 22, 2016
76.37
77.72
75.75
77.29
155,256
+1.98(+2.63%)
Jan 21, 2016
75.64
77.02
74.62
75.31
227,342
-0.05(-0.07%)
Jan 20, 2016
73.68
76.33
71.41
75.36
215,590
+0.68(+0.91%)
Jan 19, 2016
77.25
77.25
73.66
74.68
273,225
-1.92(-2.51%)
Jan 15, 2016
73.96
76.60
76.60
76.60
408,900
+0.84(+1.11%)
Jan 14, 2016
75.15
76.19
73.44
75.76
274,565
+0.76(+1.01%)
Jan 13, 2016
76.97
78.73
74.42
75.00
307,912
-1.97(-2.56%)
Jan 12, 2016
76.37
77.04
75.21
76.97
255,946
+1.33(+1.76%)
Jan 11, 2016
76.30
76.63
74.79
75.64
149,986
-0.16(-0.21%)
Jan 08, 2016
76.35
77.25
75.63
75.80
279,756
-0.19(-0.25%)
Jan 07, 2016
77.45
78.40
75.84
75.99
240,920
-2.93(-3.71%)
Jan 06, 2016
79.93
80.43
78.07
78.92
194,558
-2.29(-2.82%)
Jan 05, 2016
81.19
81.99
80.70
81.21
252,248
+0.02(+0.02%)
Jan 04, 2016
80.75
81.56
79.24
81.19
378,294
+0.19(+0.23%)
Dec 31, 2015
82.00
81.00
81.00
81.00
308,300
-1.14(-1.39%)
Dec 30, 2015
83.66
83.76
82.08
82.14
170,064
-1.61(-1.92%)
Dec 29, 2015
83.21
83.92
82.88
83.75
217,348
+0.98(+1.18%)
Dec 28, 2015
83.42
83.80
81.87
82.77
243,832
-1.02(-1.22%)
Dec 24, 2015
83.90
83.79
83.79
83.79
77,100
-0.16(-0.19%)
Dec 23, 2015
84.12
84.45
83.29
83.95
165,963
+0.56(+0.67%)
Dec 22, 2015
83.31
83.96
82.09
83.39
115,868
+0.29(+0.35%)
Dec 21, 2015
83.05
84.17
82.38
83.10
198,658
+0.69(+0.84%)
Dec 18, 2015
82.15
83.32
81.43
82.41
800,012
-0.25(-0.30%)
Dec 17, 2015
84.80
84.80
82.62
82.66
175,561
-1.89(-2.24%)
Dec 16, 2015
84.64
85.04
82.81
84.55
348,571
+0.97(+1.16%)
Dec 15, 2015
85.63
86.04
83.42
83.58
188,905
-1.27(-1.50%)
Dec 14, 2015
86.62
87.60
84.36
84.85
227,709
-1.45(-1.68%)
Dec 11, 2015
87.68
88.58
86.06
86.30
182,501
-2.62(-2.95%)
Dec 10, 2015
88.30
89.45
87.73
88.92
193,588
+1.50(+1.72%)
Dec 09, 2015
88.89
90.11
87.30
87.42
207,620
-1.78(-2.00%)
Dec 08, 2015
90.86
91.16
89.12
89.20
194,982
-2.39(-2.61%)
Dec 07, 2015
93.84
93.84
91.44
91.59
243,549
-2.34(-2.49%)
Dec 04, 2015
93.48
94.41
92.89
93.93
310,194
+0.43(+0.46%)
Dec 03, 2015
95.42
95.52
92.99
93.50
287,415
-1.46(-1.54%)
Dec 02, 2015
95.51
96.00
94.42
94.96
238,095
-0.82(-0.86%)
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
.