U.S. Markets open in 39 mins.

Esterline Technologies Corporation (ESL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.50-1.50 (-1.58%)
At close: 4:02PM EDT
People also watch
CWTGIHEIDCOAIR
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201794.7595.9993.4593.5093.5090,200
Jun 26, 201795.7096.3594.8595.0095.00107,000
Jun 23, 201796.2597.4595.2095.4595.45480,800
Jun 22, 201796.4596.9595.5596.0596.05124,000
Jun 21, 201797.1097.9095.7595.9595.9588,000
Jun 20, 201798.4598.6096.8097.0097.0074,900
Jun 19, 201798.6599.6097.6598.6098.60220,100
Jun 16, 201797.3598.3097.2098.1098.10218,200
Jun 15, 201797.3098.5097.0598.2598.2554,800
Jun 14, 201797.6099.4097.1598.6098.6098,400
Jun 13, 201798.1598.7596.9097.6097.60150,200
Jun 12, 2017101.35101.5097.0097.9597.95185,200
Jun 09, 2017101.40102.70100.60101.05101.05150,200
Jun 08, 201798.50102.5098.50101.60101.60102,100
Jun 07, 201798.9599.2098.1598.6098.60191,000
Jun 06, 201797.7599.7097.0598.7598.75159,400
Jun 05, 201799.3099.8098.0098.6098.60200,600
Jun 02, 201799.10101.9599.0399.2099.20245,000
Jun 01, 201797.7599.4097.2099.2599.25265,800
May 31, 201795.9597.5095.8097.4597.45151,200
May 30, 201796.6596.9595.3595.7095.7084,600
May 26, 201797.0097.2096.0096.9596.95131,500
May 25, 201794.5597.7594.3097.0097.00161,000
May 24, 201794.3594.7593.3594.0094.00119,800
May 23, 201793.9094.1092.6594.1094.10114,000
May 22, 201793.6594.0093.1093.4593.45149,400
May 19, 201793.0093.7592.1093.1093.10201,300
May 18, 201791.0093.0090.0592.5092.50203,100
May 17, 201792.6092.6090.2591.6591.65216,400
May 16, 201792.7092.7091.1592.6092.60108,100
May 15, 201791.0592.4591.0092.2592.25128,000
May 12, 201791.4591.5089.9590.4090.4067,700
May 11, 201792.0092.0090.1591.6591.6569,500
May 10, 201792.4592.8091.4592.4592.45101,900
May 09, 201793.9594.5592.1592.6092.60145,800
May 08, 201790.9093.7590.3593.7593.75179,400
May 05, 201794.5594.5587.9091.3091.30147,000
May 04, 201790.0590.2588.6090.0590.0585,100
May 03, 201790.5590.6089.1590.0090.0084,300
May 02, 201791.2092.0890.7091.0591.0562,700
May 01, 201792.0092.1090.5091.1091.10113,300
Apr 28, 201793.0093.1590.7091.4591.45135,700
Apr 27, 201792.6593.7591.8592.5092.5096,300
Apr 26, 201790.1592.6590.1592.6092.60165,400
Apr 25, 201791.3092.6089.9590.0590.05325,900
Apr 24, 201789.5590.2588.7390.1590.15101,800
Apr 21, 201788.0588.5587.1887.5587.5584,300
Apr 20, 201787.8088.7086.0587.8587.8593,800
Apr 19, 201788.1088.1085.9486.4586.45107,800
Apr 18, 201786.2587.3585.3587.3087.3097,000
Apr 17, 201784.8487.0584.6086.8586.8565,400
Apr 13, 201785.9586.4084.1584.1584.15101,000
Apr 12, 201788.4088.4086.2586.2586.25122,200
Apr 11, 201786.1088.5585.8588.5088.50135,700
Apr 10, 201785.7086.9585.5086.2586.2588,600
Apr 07, 201785.5085.9584.2385.6085.60188,600
Apr 06, 201783.6585.3083.3585.2085.2083,200
Apr 05, 201786.2587.0083.7083.7583.75102,200
Apr 04, 201784.8585.9584.7585.3585.3596,300
Apr 03, 201786.2586.5584.4085.0085.00140,800
Mar 31, 201785.6086.8585.3086.0586.05142,200
Mar 30, 201784.7086.2084.4585.8085.8092,500
Mar 29, 201784.3584.7583.6584.7584.75130,900
Mar 28, 201783.0585.1082.7084.5084.50125,800
Mar 27, 201781.3583.6580.7683.4083.40119,300
Mar 24, 201784.5084.9582.3582.6082.60100,300
Mar 23, 201783.9584.9583.6584.3084.30156,500
Mar 22, 201785.3585.9083.2083.8083.80154,900
Mar 21, 201790.5090.5085.5585.5585.55110,500
Mar 20, 201789.9090.7588.7889.9089.90137,200
Mar 17, 201789.8090.4089.0590.1590.15312,300
Mar 16, 201790.9091.7089.3089.7589.75166,800
Mar 15, 201789.0591.2088.8090.0590.05339,300
Mar 14, 201788.6589.0087.1588.5088.5085,500
Mar 13, 201788.2589.6087.8589.4589.4597,600
Mar 10, 201788.5088.5086.0888.2588.25142,000
Mar 09, 201785.6587.5585.3087.5087.50211,200
Mar 08, 201787.0087.1585.8085.8585.8598,700
Mar 07, 201786.7087.4586.2086.3586.3568,700
Mar 06, 201787.0087.5086.5086.8586.8583,400
Mar 03, 201788.3088.4087.4587.8587.8567,900
Mar 02, 201790.8090.8087.8588.1588.15105,300
Mar 01, 201790.7592.1090.0090.0090.00341,300
Feb 28, 201789.6590.2088.0088.9088.90201,900
Feb 27, 201788.9590.6588.9590.0090.00136,000
Feb 24, 201787.4089.0087.4088.9588.9574,000
Feb 23, 201789.6089.6087.7588.8088.80144,700
Feb 22, 201789.7590.6588.5089.1589.1574,300
Feb 21, 201790.0090.9589.8589.9089.90103,500
Feb 17, 201789.3089.8588.6089.8589.8588,500
Feb 16, 201789.2089.5588.1089.5089.5080,500
Feb 15, 201788.9089.6888.5089.2589.2575,700
Feb 14, 201788.7089.8588.4389.4089.40156,700
Feb 13, 201789.4090.9089.4089.5089.50153,200
Feb 10, 201789.4089.7088.5588.8088.80159,000
Feb 09, 201788.6089.9088.2588.7588.75184,800
Feb 08, 201789.3589.3587.5087.9087.90129,700
Feb 07, 201792.1092.9089.5590.0090.00177,200
Feb 06, 201791.8592.5590.9991.6091.60100,200
Feb 03, 201789.5596.5089.2592.9592.95481,300
*Close price adjusted for dividends and splits.
Loading more data...