ESTERLINE TECHNOLOGIES $78.45

up +0.41


17/5/2013 04:17 PM  |  NYSE : ESL  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

ESL historical data

Date Open High Low Close Volume
5/17/2013 78.15 78.75 77.95 78.45 2279
5/16/2013 78.88 79.35 77.62 78.04 1944
5/15/2013 78.31 79.63 78.30 79.08 641
5/14/2013 77.39 78.69 77.39 78.66 886
5/13/2013 78.33 78.53 77.28 77.46 767
5/10/2013 77.63 78.40 77.25 78.28 765
5/9/2013 77.69 78.09 77.23 77.40 816
5/8/2013 77.27 77.85 76.90 77.75 649
5/7/2013 76.35 77.58 76.33 77.52 773
5/6/2013 75.26 76.64 75.26 76.33 873
5/3/2013 74.88 75.48 74.81 75.14 1758
5/2/2013 73.70 74.94 73.01 74.31 2202
5/1/2013 74.75 75.41 73.45 73.48 2017
4/30/2013 74.45 75.05 74.30 75.04 1391
4/29/2013 74.08 74.91 73.36 74.30 767
4/26/2013 74.18 74.75 73.48 73.86 736
4/25/2013 74.39 74.80 74.05 74.25 830
4/24/2013 73.24 74.34 73.24 74.16 1918
4/23/2013 72.41 73.15 71.62 73.06 1883
4/22/2013 71.55 72.03 69.97 71.66 1281
4/19/2013 70.71 71.47 70.35 71.39 1216
4/18/2013 72.72 72.72 70.04 70.65 1720
4/17/2013 72.83 73.02 71.29 72.46 2662
4/16/2013 72.82 73.93 72.81 73.66 2032
4/15/2013 74.57 74.91 71.72 72.25 2395
4/12/2013 75.39 75.97 74.74 74.97 1051
4/11/2013 75.47 75.84 75.14 75.82 1913
4/10/2013 74.80 75.70 74.16 75.62 1452
4/9/2013 74.47 75.08 73.89 74.52 1548
4/8/2013 73.69 74.47 73.11 74.38 955
4/5/2013 72.42 73.89 72.31 73.53 1291
4/4/2013 72.90 73.69 72.48 73.48 1181
4/3/2013 73.48 73.86 72.42 72.80 1804
4/2/2013 75.26 75.56 73.10 73.26 1509
4/1/2013 75.76 75.80 73.93 74.99 1331
3/28/2013 75.70 75.95 74.86 75.70 1399
3/27/2013 74.97 75.65 74.24 75.52 779
3/26/2013 75.58 75.68 75.16 75.53 921
3/25/2013 75.73 76.30 74.65 75.16 1390
3/22/2013 76.32 76.61 75.17 75.48 1050
3/21/2013 76.88 77.20 75.83 76.07 1185
3/20/2013 77.00 77.90 76.92 77.40 3656
3/19/2013 76.29 77.28 75.89 76.59 3379
3/18/2013 74.73 76.94 74.73 76.27 2942
3/15/2013 75.50 76.20 75.36 75.87 5088
3/14/2013 74.36 75.33 74.36 75.15 1514
3/13/2013 73.64 74.63 73.64 74.36 1719
3/12/2013 72.77 73.72 72.64 73.61 2283
3/11/2013 72.31 72.89 72.30 72.74 1231
3/8/2013 72.59 72.95 71.84 72.58 2695
3/7/2013 70.90 72.24 70.56 72.01 2245
3/6/2013 70.50 72.66 69.89 70.97 4059
3/5/2013 69.62 70.54 69.54 70.41 2293
3/4/2013 68.34 69.38 68.04 69.06 1978
3/1/2013 67.55 72.51 62.61 68.65 7034
2/28/2013 69.73 70.11 68.93 68.93 2632
2/27/2013 68.33 69.68 68.20 69.43 2492
2/26/2013 68.18 68.50 67.41 68.08 1322
2/25/2013 69.94 69.96 67.73 67.84 2272
2/22/2013 70.00 70.31 69.19 69.75 1730
2/21/2013 69.00 69.98 68.10 69.55 1973
2/20/2013 70.10 70.75 69.12 69.18 2636
2/19/2013 70.03 70.74 70.00 70.20 1634
2/15/2013 69.75 70.53 69.33 70.08 1870
2/14/2013 69.59 70.24 69.26 69.45 2218
2/13/2013 69.82 70.00 69.40 69.80 1301
2/12/2013 69.27 69.94 69.18 69.57 2130
2/11/2013 69.34 69.94 69.09 69.26 934
2/8/2013 69.44 69.90 69.19 69.41 770
2/7/2013 68.67 69.49 67.72 69.40 1572
2/6/2013 67.93 68.86 67.73 68.75 1200
2/5/2013 67.88 68.78 67.58 68.39 1535
2/4/2013 66.99 67.71 66.99 67.44 2653
2/1/2013 66.91 67.56 66.91 67.40 1637
1/31/2013 66.52 67.05 65.93 66.39 1136
1/30/2013 67.42 67.87 66.31 66.60 1502
1/29/2013 67.72 68.00 67.15 67.75 1088
1/28/2013 67.79 68.37 67.64 67.87 1574
1/25/2013 68.58 68.68 67.30 67.69 2196
1/24/2013 68.76 68.89 68.02 68.34 1456
1/23/2013 68.53 69.16 68.07 68.73 3039
1/22/2013 67.83 68.61 67.49 68.39 3428
1/18/2013 66.98 68.24 66.97 67.80 3438
1/17/2013 66.50 67.40 66.34 67.19 1975
1/16/2013 65.57 66.40 65.33 66.04 3045
1/15/2013 65.01 65.88 65.00 65.71 2250
1/14/2013 65.90 66.35 65.19 65.56 1210
1/11/2013 65.49 66.31 65.33 65.94 1245
1/10/2013 67.09 67.09 65.40 65.90 933
1/9/2013 65.73 66.98 65.69 66.55 1645
1/8/2013 65.17 66.06 65.12 65.52 1544
1/7/2013 65.21 65.61 64.89 65.43 1245
1/4/2013 65.77 66.00 65.34 65.73 1430
1/3/2013 65.90 65.90 64.74 65.43 2027
1/2/2013 65.20 66.07 64.75 65.86 2287
12/31/2012 62.50 64.20 61.87 63.61 1486
12/28/2012 63.75 64.12 62.60 62.61 753
12/27/2012 63.23 63.92 62.90 63.81 1089
12/26/2012 63.88 64.12 63.11 63.27 1031
12/24/2012 64.25 64.32 63.63 63.91 605
Marketplace
Trading Center