Estee Lauder Companies Inc $71.82

up +0.15


24/4/2014 02:08 PM  |  NYSE : EL  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EL historical data

Date Open High Low Close Volume
4/23/201472.0072.1871.3871.671,938,090
4/22/201472.1772.4371.6972.101,447,760
4/21/201471.9071.9771.4171.901,131,630
4/17/201471.8972.2871.2372.153,037,150
4/16/201471.2072.1570.9672.092,782,750
4/15/201469.8370.8369.3070.802,798,950
4/14/201468.5269.2068.3669.181,976,030
4/11/201468.4168.9968.0768.182,547,110
4/10/201469.6070.2068.7868.921,663,370
4/9/201469.8769.9569.0269.712,464,120
4/8/201468.2570.2968.0069.534,789,340
4/7/201466.9767.5066.8667.306,167,900
4/4/201468.3768.5066.8266.982,126,690
4/3/201468.2768.6267.9568.214,221,100
4/2/201468.5268.7668.0068.091,997,650
4/1/201467.5268.2967.2268.264,577,970
3/31/201467.3467.3666.5466.882,689,250
3/28/201467.2667.4566.3766.732,866,440
3/27/201467.2367.9167.0067.232,435,300
3/26/201467.6067.7767.1967.233,314,360
3/25/201467.3967.7266.8467.372,849,400
3/24/201468.5768.8867.0967.302,707,120
3/21/201469.4669.6468.2868.373,027,870
3/20/201469.5469.5468.8469.121,441,430
3/19/201470.0270.2369.2169.691,628,480
3/18/201470.0370.6169.9770.121,244,870
3/17/201469.6970.4269.6569.951,902,450
3/14/201469.7569.8868.9269.302,470,440
3/13/201470.2670.4469.5869.782,149,700
3/12/201469.6270.3769.6070.201,680,560
3/11/201470.2070.4769.6870.112,205,840
3/10/201469.8070.2069.4470.201,464,360
3/7/201469.4170.2569.1570.021,901,190
3/6/201469.2969.5868.9969.041,275,520
3/5/201469.5369.6069.0069.273,041,410
3/4/201469.7070.6269.0969.731,615,970
3/3/201468.4668.7468.0668.561,632,810
2/28/201467.8269.5067.7368.843,054,510
2/27/201467.5368.0167.3567.601,995,160
2/26/201468.2668.7267.8667.982,472,320
2/25/201468.0768.1467.1567.483,766,110
2/24/201467.6168.4867.4967.901,373,290
2/21/201467.8568.5067.5967.651,397,370
2/20/201467.6268.1067.4067.861,871,410
2/19/201467.7068.2367.3667.391,881,490
2/18/201468.0068.3867.5768.081,736,980
2/14/201467.4468.2867.4267.982,638,540
2/13/201466.7067.6466.4867.542,961,480
2/12/201467.2667.4766.4766.883,256,620
2/11/201466.2867.1466.1066.783,685,420
2/10/201466.5066.9066.1366.396,061,040
2/7/201466.5166.9265.7966.503,649,780
2/6/201467.0767.2066.2366.805,131,290
2/5/201469.5569.5563.6365.368,099,590
2/4/201468.8769.7768.7069.192,484,940
2/3/201468.8769.0767.8768.283,015,180
1/31/201467.8769.2667.5968.741,908,510
1/30/201469.0669.3868.2168.952,451,130
1/29/201469.6369.6668.1768.542,070,200
1/28/201468.9170.4268.7069.852,558,970
1/27/201468.7469.1267.5868.563,306,400
1/24/201470.3170.4768.7668.792,495,720
1/23/201471.5371.5970.3170.472,260,830
1/22/201472.3972.7071.8072.131,162,090
1/21/201473.1973.9971.9772.181,969,060
1/17/201471.7072.7171.6172.571,516,740
1/16/201472.6172.8772.0872.192,140,180
1/15/201473.8973.9472.0072.872,034,910
1/14/201473.9974.0573.0573.741,570,550
1/13/201474.9875.1373.7773.842,541,130
1/10/201473.7574.1873.5874.051,517,200
1/9/201473.5273.9673.1173.441,145,310
1/8/201473.8973.9072.9373.081,447,040
1/7/201474.3174.7573.4573.891,111,650
1/6/201474.7474.8773.8774.081,275,410
1/3/201473.7274.3673.6073.65802,475
1/2/201474.9975.1073.5673.711,084,020
12/31/201375.3975.5574.9675.32704,252
12/30/201374.4575.1874.3675.04683,858
12/27/201374.6575.0474.1374.45698,577
12/26/201374.6074.9374.1974.64564,737
12/24/201374.7974.8874.2374.62295,351
12/23/201374.8275.1474.2074.761,055,070
12/20/201373.2875.0673.2874.351,200,220
12/19/201373.8574.2873.6573.91687,797
12/18/201372.7174.0672.3074.001,459,080
12/17/201373.0273.2772.3472.751,041,160
12/16/201373.0173.4272.4973.16993,933
12/13/201373.0573.1671.4572.641,405,710
12/12/201373.5673.5672.2973.071,665,880
12/11/201373.7374.5573.6273.821,410,180
12/10/201373.8273.8373.0373.60885,206
12/9/201374.0074.3573.4873.89659,825
12/6/201373.4173.9673.3473.71836,416
12/5/201373.0173.2972.6272.731,901,580
12/4/201373.9274.1072.5673.102,278,980
12/3/201374.5574.5773.8974.491,778,310
12/2/201374.9975.2974.4574.881,136,780
11/29/201375.2675.7774.9374.96595,687
11/27/201374.9675.4274.4875.251,131,530
Trading Center