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 28, 2017
89.65
90.20
88.00
88.90
201,942
-1.10(-1.22%)
Feb 27, 2017
88.95
90.65
88.95
90.00
136,042
+1.05(+1.18%)
Feb 24, 2017
87.40
89.00
87.40
88.95
74,408
+0.15(+0.17%)
Feb 23, 2017
89.60
89.60
87.75
88.80
144,662
-0.35(-0.39%)
Feb 22, 2017
89.75
90.65
88.50
89.15
74,332
-0.75(-0.83%)
Feb 21, 2017
90.00
90.95
89.85
89.90
103,491
+0.05(+0.06%)
Feb 17, 2017
89.85
89.85
89.85
0
+0.35(+0.39%)
Feb 16, 2017
89.20
89.55
88.10
89.50
80,501
+0.25(+0.28%)
Feb 15, 2017
88.90
89.67
88.50
89.25
75,703
-0.15(-0.17%)
Feb 14, 2017
88.70
89.85
88.42
89.40
156,732
-0.10(-0.11%)
Feb 13, 2017
89.40
90.90
89.40
89.50
153,562
+0.70(+0.79%)
Feb 10, 2017
89.40
89.70
88.55
88.80
159,619
+0.05(+0.06%)
Feb 09, 2017
88.60
89.90
88.25
88.75
184,766
+0.85(+0.97%)
Feb 08, 2017
89.35
89.35
87.50
87.90
130,013
-2.10(-2.33%)
Feb 07, 2017
92.10
92.90
89.55
90.00
178,047
-1.60(-1.75%)
Feb 06, 2017
91.85
92.55
90.99
91.60
100,177
-1.35(-1.45%)
Feb 03, 2017
91.50
96.50
89.25
92.95
481,254
+7.15(+8.33%)
Feb 02, 2017
85.20
86.15
84.35
85.80
134,118
+0.60(+0.70%)
Feb 01, 2017
86.55
86.85
84.60
85.20
91,165
-0.45(-0.53%)
Jan 31, 2017
87.20
87.20
83.50
85.65
128,388
+0.25(+0.29%)
Jan 30, 2017
85.85
85.85
83.60
85.40
101,924
-1.30(-1.50%)
Jan 27, 2017
87.25
87.25
85.80
86.70
59,762
-0.15(-0.17%)
Jan 26, 2017
88.05
88.20
86.55
86.85
57,552
-0.30(-0.34%)
Jan 25, 2017
88.24
88.24
86.70
87.15
174,905
+0.20(+0.23%)
Jan 24, 2017
86.40
87.80
84.55
86.95
96,782
+2.20(+2.60%)
Jan 23, 2017
86.80
86.80
83.95
84.75
54,120
-1.10(-1.28%)
Jan 20, 2017
86.05
86.90
85.45
85.85
77,209
-0.05(-0.06%)
Jan 19, 2017
85.55
86.50
84.60
85.90
147,425
+1.35(+1.60%)
Jan 18, 2017
88.60
88.60
83.85
84.55
130,028
+0.25(+0.30%)
Jan 17, 2017
86.95
86.95
84.30
84.30
105,510
-3.55(-4.04%)
Jan 13, 2017
87.85
87.85
87.85
0
+1.65(+1.91%)
Jan 12, 2017
87.40
87.40
84.45
86.20
95,297
-2.15(-2.43%)
Jan 11, 2017
88.60
88.95
87.25
88.35
72,911
-0.20(-0.23%)
Jan 10, 2017
87.40
89.20
87.40
88.55
103,094
+1.50(+1.72%)
Jan 09, 2017
88.00
88.40
86.80
87.05
99,581
-1.40(-1.58%)
Jan 06, 2017
88.80
89.55
88.15
88.45
76,937
-0.15(-0.17%)
Jan 05, 2017
90.00
91.20
88.20
88.60
121,108
-1.90(-2.10%)
Jan 04, 2017
91.40
92.35
90.45
90.50
211,983
-0.35(-0.39%)
Jan 03, 2017
90.75
92.85
89.45
90.85
120,367
+1.65(+1.85%)
Dec 30, 2016
89.20
89.20
89.20
0
-1.80(-1.98%)
Dec 29, 2016
90.95
91.35
89.45
91.00
69,937
+0.50(+0.55%)
Dec 28, 2016
92.50
92.50
90.15
90.50
85,591
-1.65(-1.79%)
Dec 27, 2016
91.40
92.30
91.05
92.15
56,649
+0.80(+0.88%)
Dec 23, 2016
91.35
91.35
91.35
0
+0.95(+1.05%)
Dec 22, 2016
91.30
91.55
90.25
90.40
71,805
-0.90(-0.99%)
Dec 21, 2016
91.85
92.65
91.00
91.30
68,425
-0.60(-0.65%)
Dec 20, 2016
91.70
92.85
90.85
91.90
100,749
+0.85(+0.93%)
Dec 19, 2016
90.30
91.41
90.25
91.05
126,922
+0.55(+0.61%)
Dec 16, 2016
91.05
92.60
90.06
90.50
369,760
-0.25(-0.28%)
Dec 15, 2016
90.80
91.45
88.35
90.75
133,136
+0.95(+1.06%)
Dec 14, 2016
90.95
91.50
89.65
89.80
98,354
-1.35(-1.48%)
Dec 13, 2016
92.45
92.90
90.60
91.15
216,260
-0.65(-0.71%)
Dec 12, 2016
92.15
92.55
90.85
91.80
167,409
-1.25(-1.34%)
Dec 09, 2016
94.15
94.70
92.50
93.05
194,156
-0.65(-0.69%)
Dec 08, 2016
93.85
94.72
92.90
93.70
213,510
-0.15(-0.16%)
Dec 07, 2016
90.95
94.35
90.25
93.85
212,517
+3.30(+3.64%)
Dec 06, 2016
89.30
90.55
88.50
90.55
180,980
+1.10(+1.23%)
Dec 05, 2016
88.85
89.65
88.30
89.45
154,866
+1.85(+2.11%)
Dec 02, 2016
88.25
88.65
86.80
87.60
107,733
-0.40(-0.45%)
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
.