Esterline Technologies Corp $109.24

up +0.69


1/8/2014 04:00 PM  |  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
8/1/2014108.63109.76108.28109.24328,492
8/1/201433.8034.3332.7433.1115,159
7/31/2014108.49109.18107.45108.55272,610
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
6/9/201433.6534.5233.6534.328,002
6/6/2014116.48117.79115.95116.98231,729
6/6/201432.4833.8132.4833.62464,887
6/5/2014111.59115.95111.50115.77248,930
6/5/201432.7332.7332.4432.5015,840
6/4/2014110.08111.52109.56111.50156,696
6/4/201432.7532.8032.4432.7018,500
6/3/2014110.64111.30109.35110.23176,799
6/3/201432.9532.9532.1832.5111,212
6/2/2014111.36111.68109.72111.04232,873
6/2/201432.3632.5032.0532.4312,530
5/30/2014108.39112.24108.01111.45309,838
5/30/201433.0033.0032.3132.525,162
5/29/2014110.50111.27109.45110.81205,974
5/29/201433.0033.3032.6432.858,573
5/28/2014111.16111.16109.58110.05286,599
5/28/201433.8933.8932.3133.0326,260
5/27/2014110.00111.80109.38111.05134,656
5/27/201432.4933.7932.4933.5319,148
5/26/201431.9532.5031.7832.496,402
5/23/2014107.91109.86107.12109.46103,446
5/23/201431.3931.9431.3531.949,654
5/22/2014106.14108.33105.96107.61141,944
Trading Center