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 (%)
Jun 30, 2017
94.50
96.10
94.40
94.80
73,523
+0.70(+0.74%)
Jun 29, 2017
95.20
95.45
92.90
94.10
93,017
-1.15(-1.21%)
Jun 28, 2017
94.25
95.60
93.65
95.25
160,950
+1.75(+1.87%)
Jun 27, 2017
94.75
95.99
93.45
93.50
90,779
-1.50(-1.58%)
Jun 26, 2017
95.70
96.35
94.85
95.00
107,150
-0.45(-0.47%)
Jun 23, 2017
96.25
97.45
95.20
95.45
480,767
-0.60(-0.62%)
Jun 22, 2017
96.45
96.95
95.55
96.05
124,072
+0.10(+0.10%)
Jun 21, 2017
97.10
97.90
95.75
95.95
87,976
-1.05(-1.08%)
Jun 20, 2017
98.45
98.60
96.80
97.00
75,142
-1.60(-1.62%)
Jun 19, 2017
98.65
99.60
97.65
98.60
220,079
+0.50(+0.51%)
Jun 16, 2017
97.35
98.30
97.20
98.10
218,619
-0.15(-0.15%)
Jun 15, 2017
97.30
98.50
97.05
98.25
54,970
-0.35(-0.35%)
Jun 14, 2017
97.60
99.40
97.15
98.60
98,603
+1.00(+1.02%)
Jun 13, 2017
98.15
98.75
96.90
97.60
150,215
-0.35(-0.36%)
Jun 12, 2017
101.35
101.50
97.00
97.95
185,237
-3.10(-3.07%)
Jun 09, 2017
101.40
102.70
100.60
101.05
150,166
-0.55(-0.54%)
Jun 08, 2017
98.50
102.50
98.50
101.60
102,400
+3.00(+3.04%)
Jun 07, 2017
98.95
99.20
98.15
98.60
191,238
-0.15(-0.15%)
Jun 06, 2017
97.75
99.70
97.05
98.75
159,753
+0.15(+0.15%)
Jun 05, 2017
99.30
99.80
98.00
98.60
200,612
-0.60(-0.60%)
Jun 02, 2017
99.10
101.95
99.03
99.20
244,988
-0.05(-0.05%)
Jun 01, 2017
97.75
99.40
97.20
99.25
265,753
+1.80(+1.85%)
May 31, 2017
95.95
97.45
95.80
97.45
151,682
+1.75(+1.83%)
May 30, 2017
96.65
96.95
95.35
95.70
84,582
-1.25(-1.29%)
May 26, 2017
97.00
97.20
96.00
96.95
131,486
-0.05(-0.05%)
May 25, 2017
94.55
97.75
94.30
97.00
161,078
+3.00(+3.19%)
May 24, 2017
94.35
94.75
93.35
94.00
119,790
-0.10(-0.11%)
May 23, 2017
93.90
94.10
92.65
94.10
114,021
+0.65(+0.70%)
May 22, 2017
93.65
94.00
93.10
93.45
149,377
+0.35(+0.38%)
May 19, 2017
93.00
93.75
92.10
93.10
201,286
+0.60(+0.65%)
May 18, 2017
91.00
93.00
90.05
92.50
203,121
+0.85(+0.93%)
May 17, 2017
92.60
92.05
90.25
91.65
216,422
-0.95(-1.03%)
May 16, 2017
92.70
92.70
91.15
92.60
108,117
+0.35(+0.38%)
May 15, 2017
91.05
92.45
91.00
92.25
128,774
+1.85(+2.05%)
May 12, 2017
91.45
91.50
89.95
90.40
68,241
-1.25(-1.36%)
May 11, 2017
92.00
92.00
90.15
91.65
69,501
-0.80(-0.87%)
May 10, 2017
92.45
92.80
91.45
92.45
101,940
-0.15(-0.16%)
May 09, 2017
93.95
94.55
92.15
92.60
145,803
-1.15(-1.23%)
May 08, 2017
90.90
93.75
90.35
93.75
180,115
+2.45(+2.68%)
May 05, 2017
94.55
94.55
87.90
91.30
147,031
+1.25(+1.39%)
May 04, 2017
90.05
90.25
88.60
90.05
85,219
+0.05(+0.06%)
May 03, 2017
90.55
90.60
89.15
90.00
84,286
-1.05(-1.15%)
May 02, 2017
91.20
92.08
90.70
91.05
62,741
-0.05(-0.05%)
May 01, 2017
92.00
92.10
90.50
91.10
113,290
-0.35(-0.38%)
Apr 28, 2017
93.00
93.15
90.70
91.45
135,730
-1.05(-1.14%)
Apr 27, 2017
92.65
93.75
91.85
92.50
96,311
-0.10(-0.11%)
Apr 26, 2017
90.15
92.65
90.15
92.60
165,529
+2.55(+2.83%)
Apr 25, 2017
91.30
92.60
89.95
90.05
325,959
-0.10(-0.11%)
Apr 24, 2017
89.55
90.25
88.72
90.15
101,806
+2.60(+2.97%)
Apr 21, 2017
88.05
88.55
87.17
87.55
84,343
-0.30(-0.34%)
Apr 20, 2017
87.80
88.70
86.05
87.85
93,810
+1.40(+1.62%)
Apr 19, 2017
88.10
88.10
85.94
86.45
108,142
-0.85(-0.97%)
Apr 18, 2017
86.25
87.35
85.35
87.30
97,045
+0.45(+0.52%)
Apr 17, 2017
84.84
87.05
84.60
86.85
65,372
+2.70(+3.21%)
Apr 13, 2017
85.95
86.40
84.15
84.15
100,958
-2.10(-2.43%)
Apr 12, 2017
88.40
88.40
86.25
86.25
122,238
-2.25(-2.54%)
Apr 11, 2017
86.10
88.55
85.85
88.50
135,887
+2.25(+2.61%)
Apr 10, 2017
85.70
86.95
85.50
86.25
88,807
+0.65(+0.76%)
Apr 07, 2017
85.50
85.95
84.22
85.60
188,589
+0.40(+0.47%)
Apr 06, 2017
83.65
85.30
83.35
85.20
83,220
+1.45(+1.73%)
Apr 05, 2017
86.25
87.00
83.70
83.75
102,247
-1.60(-1.87%)
Apr 04, 2017
84.85
85.95
84.75
85.35
96,316
+0.35(+0.41%)
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
.