Estee Lauder Companies Inc $75.78

down -0.46


23/7/2014 01:20 PM  |  NYSE : EL  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EL historical data

Date Open High Low Close Volume
7/22/201475.7676.3675.2776.241,905,329
7/21/201475.5375.7174.9075.421,243,954
7/18/201474.6976.0874.3476.081,778,391
7/17/201475.2275.4474.4574.491,177,891
7/16/201475.8176.0575.0675.141,572,075
7/15/201475.3176.2375.3075.732,432,868
7/14/201475.0376.0075.0375.381,584,778
7/11/201474.6674.8474.2774.501,179,196
7/10/201474.0274.8674.0274.691,414,924
7/9/201474.2074.9174.0174.671,399,144
7/8/201474.5474.8373.7174.061,555,054
7/7/201474.7574.8774.3674.81959,734
7/3/201474.0975.2274.0974.971,158,296
7/2/201474.2474.3773.7173.961,461,740
7/1/201474.5474.5474.0574.232,067,359
6/30/201474.9575.4474.1774.261,571,150
6/27/201474.5774.9974.5074.711,049,979
6/26/201474.2674.7273.8274.601,379,623
6/25/201474.4475.0674.3175.001,149,712
6/24/201474.8675.1974.5074.52801,819
6/23/201475.7575.8274.5374.831,556,394
6/20/201476.5076.7175.3775.751,992,992
6/19/201476.0576.8375.2776.522,036,257
6/18/201475.3476.1675.1476.131,219,364
6/17/201475.9676.2275.0475.251,582,858
6/16/201476.4776.5775.7675.911,384,482
6/13/201476.6076.7675.7776.491,881,529
6/12/201476.7477.2376.3776.701,671,327
6/11/201476.3976.6876.2276.56980,344
6/10/201476.4476.6776.0976.42993,292
6/9/201476.6476.8076.3676.501,125,243
6/6/201476.9077.3476.6576.771,010,463
6/5/201476.4176.8176.1076.601,126,371
6/4/201476.4476.5375.8176.461,822,734
6/3/201476.7376.7376.0676.691,529,966
6/2/201476.6077.0076.3776.751,263,188
5/30/201476.1976.7476.1676.621,235,293
5/29/201476.1076.5275.8776.511,974,186
5/28/201475.3876.1975.3675.652,350,035
5/27/201474.9275.6574.8475.581,438,134
5/23/201474.8375.2074.6374.901,149,475
5/22/201474.0975.0674.0574.911,752,697
5/21/201474.1174.3773.8174.12981,069
5/20/201474.0374.3373.6873.881,048,711
5/19/201473.2374.1273.2074.021,228,968
5/16/201473.1773.5473.1173.161,976,072
5/15/201473.3573.5072.6573.071,315,681
5/14/201473.8574.1673.4973.681,021,199
5/13/201473.3273.9873.2073.931,474,531
5/12/201473.5073.7373.4173.631,120,812
5/9/201473.2773.5572.9773.241,986,118
5/8/201473.6973.9873.2873.321,845,580
5/7/201473.6473.9973.3373.692,356,150
5/6/201473.6873.7573.0573.552,943,405
5/5/201474.7575.1873.7274.063,357,341
5/2/201474.2976.2473.9775.627,079,442
5/1/201472.2172.4971.5072.192,519,035
4/30/201472.7072.9272.2172.571,712,437
4/29/201472.0872.9971.9172.932,387,125
4/28/201472.2872.7771.5071.902,506,320
4/25/201472.0272.2671.5872.201,395,330
4/24/201471.7672.1471.5072.091,022,167
4/23/201472.0072.1871.3871.671,938,088
4/22/201472.1772.4371.6972.101,447,761
4/21/201471.9071.9771.4171.901,131,632
4/17/201471.8972.2871.2372.153,037,151
4/16/201471.2072.1570.9672.092,782,749
4/15/201469.8370.8369.3070.802,798,949
4/14/201468.5269.2068.3669.181,976,027
4/11/201468.4168.9968.0768.182,547,114
4/10/201469.6070.2068.7868.921,663,366
4/9/201469.8769.9569.0269.712,464,120
4/8/201468.2570.2968.0069.534,789,337
4/7/201466.9767.5066.8667.306,167,900
4/4/201468.3768.5066.8266.982,126,691
4/3/201468.2768.6267.9568.214,221,097
4/2/201468.5268.7668.0068.091,997,651
4/1/201467.5268.2967.2268.264,577,972
3/31/201467.3467.3666.5466.882,689,249
3/28/201467.2667.4566.3766.732,866,440
3/27/201467.2367.9167.0067.232,435,295
3/26/201467.6067.7767.1967.233,314,360
3/25/201467.3967.7266.8467.372,849,395
3/24/201468.5768.8867.0967.302,707,116
3/21/201469.4669.6468.2868.373,027,873
3/20/201469.5469.5468.8469.121,441,427
3/19/201470.0270.2369.2169.691,628,484
3/18/201470.0370.6169.9770.121,244,870
3/17/201469.6970.4269.6569.951,902,447
3/14/201469.7569.8868.9269.302,470,438
3/13/201470.2670.4469.5869.782,149,696
3/12/201469.6270.3769.6070.201,680,565
3/11/201470.2070.4769.6870.112,205,842
3/10/201469.8070.2069.4470.201,464,364
3/7/201469.4170.2569.1570.021,901,194
3/6/201469.2969.5868.9969.041,275,522
3/5/201469.5369.6069.0069.273,041,407
3/4/201469.7070.6269.0969.731,615,968
3/3/201468.4668.7468.0668.561,632,810
2/28/201467.8269.5067.7368.843,054,511
Trading Center