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 29, 2018
74.00
74.80
73.70
73.80
133,809
+0.50(+0.68%)
Jun 28, 2018
72.65
73.70
71.80
73.30
122,764
+0.55(+0.76%)
Jun 27, 2018
73.70
74.60
72.50
72.75
146,482
-1.05(-1.42%)
Jun 26, 2018
72.10
74.40
71.67
73.80
294,104
+0.80(+1.10%)
Jun 25, 2018
73.10
73.38
72.00
73.00
175,928
-0.30(-0.41%)
Jun 22, 2018
72.85
73.55
72.64
73.30
210,850
+0.95(+1.31%)
Jun 21, 2018
72.50
72.50
71.50
72.35
112,431
-0.25(-0.34%)
Jun 20, 2018
72.10
73.10
71.65
72.60
124,501
+0.85(+1.18%)
Jun 19, 2018
73.25
73.55
71.60
71.75
293,564
-2.05(-2.78%)
Jun 18, 2018
73.30
74.15
72.95
73.80
86,424
+0.05(+0.07%)
Jun 15, 2018
73.95
73.40
73.75
384,103
+0.35(+0.48%)
Jun 14, 2018
73.20
73.85
72.35
73.40
180,711
+0.45(+0.62%)
Jun 13, 2018
71.90
73.10
71.45
72.95
226,496
+0.80(+1.11%)
Jun 12, 2018
72.70
73.75
71.20
72.15
253,801
-2.45(-3.28%)
Jun 11, 2018
75.65
76.10
74.50
74.60
159,395
-1.35(-1.78%)
Jun 08, 2018
74.55
75.95
74.22
75.95
156,695
+1.50(+2.01%)
Jun 07, 2018
74.15
74.85
73.80
74.45
121,873
+0.25(+0.34%)
Jun 06, 2018
74.30
73.10
74.20
82,820
+0.70(+0.95%)
Jun 05, 2018
73.55
73.90
72.45
73.50
86,333
+0.05(+0.07%)
Jun 04, 2018
73.80
73.95
72.65
73.45
119,945
+0.10(+0.14%)
Jun 01, 2018
73.60
74.00
73.05
73.35
89,753
+0.40(+0.55%)
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%)
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
.