$112.58 -1.16 (%) Esterline Technologies Corp - NYSE

May. 22, 2015 | 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
5/22/2015113.71114.11112.15112.58268,703
5/22/201554.8654.8653.1454.1438,330
5/21/2015112.87114.22112.83113.74211,517
5/21/201553.9854.7653.7154.5253,319
5/20/2015112.96113.63112.65113.0265,105
5/20/201553.9354.0053.4953.8032,493
5/19/2015111.83112.74111.01112.63249,272
5/19/201551.5954.0051.5953.7550,747
5/18/2015111.35112.34111.27111.72144,250
5/15/2015112.59112.61111.30111.76148,706
5/15/201551.9752.7351.2851.8325,640
5/14/2015111.66112.55110.54112.44230,197
5/14/201551.0053.4950.9952.1370,349
5/13/2015109.80111.03109.65110.60134,716
5/13/201550.5051.0050.2451.0020,318
5/12/2015110.33110.63108.72109.83132,421
5/12/201550.2951.2550.1550.3315,132
5/11/2015109.95111.93109.95110.74113,989
5/11/201550.2950.8849.9050.1426,557
5/8/2015110.32111.85110.00110.31176,679
5/8/201551.0051.0050.5350.8221,864
5/7/2015107.83109.15107.71108.87119,244
5/7/201551.0751.5449.9051.0147,537
5/6/2015108.33108.45106.76107.65265,982
5/6/201552.4052.4250.5751.0917,769
5/5/2015109.66110.40107.28108.08214,802
5/5/201552.5352.8652.3852.4814,539
5/4/2015111.44111.97109.73109.95178,753
5/4/201552.8053.0052.5252.8816,223
5/1/2015111.64111.79110.29111.09158,836
5/1/201552.0053.1052.0052.6610,187
4/30/2015112.88113.83110.70111.29520,438
4/30/201552.9653.1051.6151.6257,666
4/29/2015115.50116.05114.37115.11167,855
4/29/201552.3653.5851.5252.9524,108
4/28/2015114.77115.94114.30115.76188,126
4/28/201550.6452.2850.6451.8839,249
4/27/2015114.93115.84114.16115.22275,983
4/27/201553.2953.5552.2952.3516,817
4/24/2015113.85113.99112.79113.58178,109
4/24/201553.7653.9453.3853.4841,889
4/23/2015112.07114.24112.07113.98194,200
4/23/201553.4554.0553.4553.5915,248
4/22/2015112.72112.78111.16112.58122,516
4/22/201554.3354.3353.2853.739,947
4/21/2015113.15113.54111.90112.64151,139
4/21/201552.5654.5052.5653.5229,796
4/20/2015110.61113.06110.56112.33177,472
4/20/201552.9952.9952.4352.8012,073
4/17/2015114.45114.45109.49109.85245,822
4/17/201553.5153.5152.0052.8512,001
4/16/2015115.35116.04114.63115.0068,501
4/16/201552.8053.4451.4953.3554,478
4/15/2015115.68116.27114.85115.35179,204
4/15/201553.5053.5852.5052.5533,513
4/14/2015115.28116.36114.16115.27147,192
4/14/201555.0555.0553.2353.5631,264
4/13/2015116.14116.88115.16115.4289,783
4/13/201554.2555.4254.2455.1635,151
4/10/2015116.40116.40114.98116.32133,888
4/10/201553.7554.8753.3554.6943,356
4/9/2015116.56117.41115.79116.35233,642
4/9/201553.4153.9053.4153.7096,546
4/8/2015114.82116.90114.60116.69177,788
4/8/201552.4953.4752.1753.3053,414
4/7/2015115.47116.20114.87115.37209,847
4/7/201551.7052.5051.0352.5039,256
4/6/2015113.69115.90113.69115.47169,785
4/6/201550.1251.7550.1251.7567,371
4/2/2015113.66115.43112.41114.30145,905
4/2/201550.0350.4849.8450.4123,866
4/1/2015113.90114.15111.92113.37228,134
4/1/201550.0550.3049.5950.0316,382
3/31/2015114.68114.89113.63114.42236,512
3/31/201550.2350.2550.0350.2019,666
3/30/2015113.55115.93112.99115.68198,524
3/30/201549.9950.2549.9950.0012,664
3/27/2015111.82112.96111.48112.68101,932
3/27/201550.0050.3049.7549.8418,396
3/26/2015111.29112.34110.79111.95204,903
3/26/201549.5650.0049.3050.0033,315
3/25/2015116.08116.08112.16112.20279,642
3/25/201549.5649.8149.4249.6120,496
3/24/2015114.26116.34113.91115.78208,033
3/24/201549.0449.5949.0449.5824,787
3/23/2015115.37116.11114.14114.84187,690
3/23/201549.5049.5149.1349.2516,809
3/20/2015113.86116.06113.51115.65459,217
3/20/201549.5749.6649.0149.1819,041
3/19/2015114.77114.77113.28113.80164,776
3/19/201549.7149.8749.5349.6118,360
3/18/2015111.61115.78111.48115.44261,269
3/18/201549.0849.7549.0849.7028,745
3/17/2015110.60112.56110.50112.13140,858
3/17/201549.5249.7749.2649.4814,271
3/16/2015111.39112.71111.10111.34174,589
3/16/201549.6549.8049.5049.6921,583
3/13/2015111.46111.63109.07110.42273,791
3/13/201549.4049.6749.2549.5313,703
3/12/2015108.58110.00108.53109.92228,194
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center