Esterline Technologies Corp $115.29

down -0.04


20/8/2014 11:27 AM  |  NYSE : ESL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESL historical data

Date Open High Low Close Volume
8/19/2014115.60115.93115.15115.33184,875
8/19/201435.1735.2434.9535.005,138
8/18/2014115.67115.79114.95115.65160,797
8/18/201435.0035.1734.9235.106,992
8/15/2014116.33116.33114.07114.50166,658
8/15/201435.2335.2434.9235.098,978
8/14/2014115.31116.04114.65115.18176,364
8/14/201434.9935.1534.8835.0111,337
8/13/2014113.71115.59113.37114.85148,065
8/13/201435.4135.4134.6334.635,067
8/12/2014113.94114.37112.71113.41147,348
8/12/201434.9135.9034.9035.0518,828
8/11/2014113.74115.07113.21114.21247,915
8/11/201434.5134.9234.3434.9212,673
8/8/2014111.87113.60111.87113.10258,555
8/8/201434.2034.8734.1934.755,187
8/7/2014112.45113.06111.67111.98417,955
8/7/201433.5334.3833.5334.2816,318
8/6/2014108.56110.05107.82109.80214,835
8/6/201433.7734.2333.1234.019,162
8/5/2014108.50110.49107.81109.65178,743
8/5/201433.2734.9033.2734.378,806
8/4/2014109.17109.97107.71108.81220,966
8/1/2014108.63109.76108.28109.24328,492
8/1/201433.8034.3332.7433.1115,159
7/31/2014108.49109.18107.45108.55278,563
7/31/201433.1033.7533.1033.719,459
7/30/2014110.15110.34108.74109.77101,927
7/30/201433.1433.4033.0533.309,082
7/29/2014110.71111.39109.17109.27244,758
7/29/201433.3733.4233.0933.259,215
7/28/2014111.20111.39110.00110.70183,045
7/28/201433.7933.7932.5133.1414,833
7/25/2014111.06112.12110.63111.14170,642
7/25/201433.9233.9933.6133.805,472
7/24/2014113.82113.82111.90112.17165,620
7/24/201434.0034.0033.3933.607,385
7/23/2014114.84114.99113.44113.78151,476
7/23/201433.5034.5433.0533.7019,401
7/22/2014114.35115.12113.85114.90177,037
7/22/201434.5034.5033.5333.7114,220
7/21/2014111.75114.28111.32113.87187,361
7/21/201434.7034.7734.4534.451,461
7/18/2014110.79113.26110.79112.38133,448
7/18/201434.9635.0034.9235.004,651
7/17/2014112.02113.03110.68110.94178,703
7/17/201434.5735.0034.5734.8610,070
7/16/2014113.17113.20111.74112.42225,330
7/16/201434.6134.9234.6134.8828,480
7/15/2014113.20114.34111.80112.50190,962
7/15/201434.8135.0534.5034.6014,771
7/14/2014114.53114.53113.17113.56165,202
7/14/201434.9835.2534.7635.069,108
7/11/2014113.56114.25112.70113.43169,843
7/11/201435.2035.2735.0035.046,645
7/10/2014113.36114.80113.27113.83181,465
7/10/201435.3135.6835.2035.4316,525
7/9/2014115.06115.90114.51115.70173,274
7/9/201435.0635.3535.0635.345,351
7/8/2014115.45115.90114.06114.61260,922
7/8/201435.5135.5135.1935.337,980
7/7/2014115.95116.19114.87115.92210,661
7/7/201435.5135.7235.4835.5112,420
7/4/201435.7035.7635.6035.604,933
7/3/2014116.39117.09115.96116.55122,232
7/3/201435.6835.8035.2235.4913,435
7/2/2014117.38117.67115.82116.18199,415
7/2/201435.9936.0035.6335.8016,213
7/1/2014115.12118.75114.81117.90469,672
6/30/2014114.45115.15112.78115.12392,644
6/30/201434.8936.0033.5235.6915,069
6/27/2014114.08115.05113.82114.74242,161
6/27/201435.0135.3035.0035.216,160
6/26/2014116.15116.50114.30114.92317,732
6/26/201435.6135.6135.0935.094,157
6/25/2014116.24116.84115.02115.81410,402
6/25/201435.4536.1535.2035.7020,705
6/24/2014119.40119.66116.63116.79283,545
6/24/201435.5335.7534.5435.5022,167
6/23/2014122.10122.17118.68119.74260,474
6/23/201434.5734.8134.3434.5021,949
6/20/2014121.47122.52120.48121.48564,129
6/20/201435.3936.3334.1134.8994,807
6/19/2014118.40119.37116.78117.22232,691
6/19/201436.5036.6235.7035.7017,736
6/18/2014117.74118.04117.02117.62325,904
6/18/201435.7536.5035.7536.5027,523
6/17/2014115.84118.12115.61117.98303,703
6/17/201435.5135.9335.5135.7539,435
6/16/2014115.26116.12114.98115.89195,520
6/16/201435.5535.9335.5135.5126,323
6/13/2014115.03115.79113.71115.54190,306
6/13/201435.6535.9535.5835.5810,374
6/12/2014113.75114.98113.23114.44194,407
6/12/201435.1735.8235.0035.6617,401
6/11/2014116.03116.03113.56114.28174,401
6/11/201435.4835.7534.4635.0016,826
6/10/2014117.45117.72116.31116.57199,626
6/10/201434.9935.7334.3334.7010,259
6/9/2014116.66118.48116.58117.72183,379
Trading Center