Esterline Technologies Corp $108.47

up +0.52


22/4/2014 06:40 PM  |  NYSE : ESL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESL historical data

Date Open High Low Close Volume
4/22/2014107.95109.31107.64108.47123,409
4/21/2014107.51108.32106.71107.9582,954
4/17/2014106.26107.86105.96107.50792,348
4/16/2014105.90106.94104.85106.28129,821
4/15/2014103.08105.78102.02105.20233,566
4/14/2014103.18104.19101.63102.77153,757
4/11/2014101.77104.12101.64102.15200,481
4/10/2014104.71105.52102.57103.00212,878
4/9/2014104.22104.99102.62104.87225,665
4/8/2014104.64105.67102.21103.80150,538
4/7/2014106.13106.49104.13104.61225,752
4/4/2014111.45111.45106.36106.49187,770
4/3/2014109.77111.20109.31110.59176,364
4/2/2014108.93109.86108.65109.75143,941
4/1/2014106.85108.85105.64108.69166,478
3/31/2014104.28107.32103.57106.54141,233
3/28/2014103.56104.98103.28103.83162,155
3/27/2014103.49104.27102.47103.37108,612
3/26/2014105.58107.12103.65103.70144,108
3/25/2014106.34107.21104.83105.99119,556
3/24/2014107.08107.55104.71105.85141,801
3/21/2014107.26108.02106.35106.73333,714
3/20/2014105.58107.15104.86106.54165,666
3/19/2014106.83107.26104.93105.59145,284
3/18/2014106.17107.50106.17107.04114,649
3/17/2014105.29105.98104.49105.89182,625
3/14/2014103.80105.85103.80104.45160,938
3/13/2014107.66108.18104.00104.18201,705
3/12/2014107.33108.23106.68107.17136,853
3/11/2014109.63110.14107.27107.81173,642
3/10/2014110.44111.49109.20109.44211,341
3/7/2014112.22113.06110.31110.96146,451
3/6/2014111.55112.92110.64111.11138,637
3/5/2014111.18112.46110.58110.95181,454
3/4/2014109.44112.00108.46111.66327,364
3/3/2014106.60109.05106.22107.86178,467
2/28/2014111.51112.10107.11107.70316,873
2/27/2014108.77109.95108.00109.90349,086
2/26/2014107.49109.26106.76108.95266,148
2/25/2014107.44107.98106.82107.14126,054
2/24/2014106.42108.38105.91107.38156,220
2/21/2014107.79107.79106.07106.49165,049
2/20/2014105.60107.51104.83107.36234,855
2/19/2014105.75107.91105.52105.59238,461
2/18/2014105.14106.53105.12106.19144,585
2/14/2014104.84105.21103.95105.09168,999
2/13/2014104.10104.99103.64104.80203,334
2/12/2014104.87105.28103.80104.75222,814
2/11/2014104.00105.09103.28104.79202,934
2/10/2014103.93104.17102.61103.83225,592
2/7/2014103.25105.44103.25104.19328,554
2/6/2014101.32103.30100.59103.08254,497
2/5/2014100.30101.6598.32100.86293,203
2/4/201498.65101.4597.12100.89418,344
2/3/2014102.99103.5797.2898.44490,098
1/31/2014101.28103.72101.15102.95324,323
1/30/2014104.77105.81102.59102.96370,515
1/29/2014107.08107.18103.81104.11281,972
1/28/2014105.26107.31105.00107.29281,882
1/27/2014105.04107.15104.28104.97420,152
1/24/2014107.85108.19103.87103.95269,653
1/23/2014109.24109.37108.40108.81203,603
1/22/2014108.49109.96108.18109.70238,229
1/21/2014108.57109.40108.19108.61140,351
1/17/2014108.51109.00107.52108.19237,089
1/16/2014106.30108.96105.80108.95284,584
1/15/2014103.16104.50103.16104.32126,728
1/14/2014102.97103.49102.51103.34184,965
1/13/2014101.68103.47101.61102.54262,058
1/10/2014101.04101.76100.00101.67183,115
1/9/2014101.84102.57100.59100.72162,628
1/8/2014100.83101.3099.95101.24261,194
1/7/2014100.26101.72100.12101.13203,055
1/6/2014101.03101.0398.8499.78257,593
1/3/2014101.05101.56100.06100.84217,578
1/2/2014101.39101.52100.51101.10280,747
12/31/2013101.19102.37100.86101.96155,305
12/30/2013101.43101.81100.39100.92194,342
12/27/2013101.30101.69100.90101.54123,358
12/26/2013101.87102.44100.71101.44227,558
12/24/2013100.81101.95100.59101.40149,590
12/23/201399.95101.2699.53100.84248,475
12/20/201396.5799.4996.3999.29323,323
12/19/201397.2097.4495.8096.62135,488
12/18/201396.3497.6595.3497.61203,561
12/17/201395.4196.2995.1796.02253,390
12/16/201392.8195.9392.7995.91298,879
12/13/201391.7992.7091.4792.42245,977
12/12/201391.3092.1190.9892.00178,522
12/11/201392.8892.8891.0991.71280,995
12/10/201392.1193.1591.6692.45234,486
12/9/201392.6292.8191.7792.45215,529
12/6/201388.5193.4088.5192.47389,821
12/5/201389.9089.9088.4888.75358,380
12/4/201388.2890.0886.9189.84267,736
12/3/201387.1088.7186.8388.62201,930
12/2/201387.9188.7787.3187.50209,905
11/29/201389.3789.3787.9088.0271,763
11/27/201388.0489.2187.8489.07174,642
11/26/201386.6388.2486.1087.74181,349
Trading Center