$118.49 +0.77 (%) Esterline Technologies Corp - NYSE

Nov. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESL historical data

Date Open High Low Close Volume
11/24/2014118.25118.86117.95118.4992,417
11/24/201439.0039.3838.9039.0114,044
11/21/2014117.87118.77116.76117.72194,648
11/21/201439.4239.4338.9939.0130,061
11/20/2014115.75117.22115.58116.5794,426
11/20/201439.1039.1238.9939.125,102
11/19/2014116.21117.20114.54116.46169,131
11/19/201439.2839.2838.8138.956,545
11/18/2014116.50117.78115.79116.15253,048
11/18/201439.3939.4038.5639.148,107
11/17/2014114.73116.79114.66116.13174,572
11/17/201439.1139.4439.1139.267,057
11/14/2014115.48116.37114.80114.88222,030
11/14/201439.7039.7038.9039.025,376
11/13/2014117.15117.84115.45115.75172,791
11/13/201439.5239.7539.5039.709,218
11/12/2014115.59117.70115.59117.1593,247
11/12/201439.7739.8339.3939.7511,259
11/11/2014116.55117.49115.98116.45155,891
11/11/201439.6939.9039.3339.909,880
11/10/2014115.86116.57114.71116.54110,896
11/10/201439.4439.6639.3539.5027,054
11/7/2014115.92116.33114.49115.95291,750
11/7/201440.0940.3238.7039.4214,577
11/6/2014115.03115.91114.98115.86125,439
11/6/201439.8140.0038.9939.7012,927
11/5/2014116.41116.68114.17114.85127,440
11/5/201439.2239.8938.9238.9219,883
11/4/2014115.75116.53115.01115.57192,593
11/4/201438.8739.2538.7039.00217,456
11/3/2014117.02117.89115.17115.78200,759
11/3/201437.8538.8337.6238.6818,848
10/31/2014117.02117.25115.13117.11198,357
10/31/201438.1438.7937.4137.8616,410
10/30/2014113.08115.11112.79114.77138,938
10/30/201437.9738.1737.6337.8956,218
10/29/2014114.98115.97113.04113.72195,541
10/29/201438.0238.0237.3037.9013,899
10/28/2014112.44115.14112.28114.73184,084
10/28/201437.8538.0337.7838.0014,178
10/27/2014111.01112.16110.30111.9498,885
10/27/201437.6237.8937.1137.6912,043
10/24/2014111.37112.09110.60111.7292,361
10/24/201436.8137.3035.4037.1521,102
10/23/2014109.34111.90109.02110.88179,749
10/23/201435.3636.9335.3636.6044,840
10/22/2014111.41111.74108.24108.40145,370
10/22/201436.1036.1034.7335.4349,300
10/21/2014109.18111.37108.60110.92161,905
10/21/201435.5236.4035.5035.7212,725
10/20/2014107.57109.00107.57108.75151,203
10/20/201435.8335.9035.1835.663,537
10/17/2014108.05108.47106.70107.51153,943
10/17/201435.4736.3335.4735.7917,206
10/16/2014105.09107.67104.47106.57260,355
10/16/201433.6835.0533.6835.0331,597
10/15/2014103.75107.84102.85106.96408,938
10/15/201434.5334.9033.8233.9933,545
10/14/2014103.33107.00103.15105.26250,451
10/14/201433.7735.0533.7634.7021,696
10/13/2014103.97104.85102.65102.75201,564
10/10/2014104.79105.79103.81104.09180,815
10/10/201435.9435.9434.5134.8667,554
10/9/2014107.63108.00104.91105.23278,507
10/9/201436.4936.6536.1736.229,207
10/8/2014107.20108.36106.21108.00367,169
10/8/201436.4937.0036.2236.50209,259
10/7/2014108.54108.54107.25107.50346,476
10/7/201435.7136.7235.6536.46119,670
10/6/2014110.01110.90108.93109.51118,351
10/6/201436.9836.9835.7835.959,261
10/3/2014109.15110.25108.45109.87203,602
10/3/201436.2536.9136.0336.3412,483
10/2/2014107.41108.62106.89107.96367,273
10/2/201435.1036.2435.1036.2410,228
10/1/2014111.27111.49107.22107.67679,079
10/1/201435.6136.0035.1335.3315,055
9/30/2014111.72111.94110.74111.27314,971
9/30/201436.6036.6235.8435.916,010
9/29/2014108.66111.51108.64111.50336,978
9/29/201436.7436.8536.5036.6411,566
9/26/2014109.07110.14108.80109.99185,841
9/26/201436.2636.8836.2636.754,714
9/25/2014109.56109.94108.53109.16252,868
9/25/201436.4436.7036.1336.6920,276
9/24/2014110.84110.93109.61110.07192,897
9/24/201436.1636.6936.1636.697,340
9/23/2014110.83110.96110.09110.50253,058
9/23/201436.6236.6235.5136.059,322
9/22/2014112.87113.81111.32111.58162,554
9/22/201436.6136.9035.7836.6917,495
9/19/2014115.91116.73113.52113.53263,055
9/19/201437.4237.6836.8736.9646,185
9/18/2014114.96115.95114.30115.89156,148
9/18/201437.9737.9737.2137.5519,801
9/17/2014114.41115.18113.66114.43130,466
9/17/201437.5538.2537.5337.5750,811
9/16/2014113.97114.99113.64114.55149,503
9/16/201437.6438.2737.5937.6919,758
9/15/2014114.62115.22113.55114.39147,167
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center