$112.85 +2.03 (%) Esterline Technologies Corp - NYSE

Jan. 29, 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
1/29/2015111.08113.15109.25112.85180,675
1/29/201540.9741.0940.8540.8511,569
1/28/2015113.94114.50110.51110.82146,464
1/28/201540.7841.5040.6540.9024,590
1/27/2015111.68113.87111.32112.82136,941
1/27/201540.5641.5840.5640.6720,384
1/26/2015113.19114.11111.65113.45212,060
1/26/201540.9542.2940.6141.6028,379
1/23/2015113.46114.54112.83113.22138,208
1/23/201540.3441.4540.1040.7430,218
1/22/2015111.00114.40110.59114.06222,273
1/22/201539.2240.5039.2240.5016,559
1/21/2015108.93110.96108.57110.23199,498
1/21/201538.7439.4838.6239.2118,462
1/20/2015109.14109.83107.22109.07208,352
1/20/201539.7339.7338.7038.8014,611
1/19/201539.3139.6539.3139.558,310
1/16/2015106.92109.09106.35108.82257,291
1/16/201538.5639.2038.5639.2018,006
1/15/2015110.17110.83107.19107.44221,716
1/15/201538.9539.0038.0238.6020,591
1/14/2015106.39108.88106.00108.49188,936
1/14/201540.1440.1438.5039.0012,142
1/13/2015108.75110.35106.36107.53206,776
1/13/201540.0440.2939.7540.0917,154
1/12/2015108.70109.50106.70107.85170,528
1/12/201541.0041.0039.5140.0024,407
1/9/2015110.57110.84108.61108.75169,588
1/9/201541.4441.5041.1041.107,990
1/8/2015108.27110.85108.27110.32273,797
1/8/201541.8941.9441.2141.216,225
1/7/2015107.00108.37106.62106.97229,334
1/7/201540.6942.1540.6941.6330,762
1/6/2015106.27108.29104.92106.59329,783
1/6/201540.9140.9139.9840.7514,557
1/5/2015109.30110.15105.28106.02599,338
1/5/201541.1441.1440.7241.008,262
1/2/2015110.70111.27109.07110.21257,072
1/2/201541.5041.5040.7441.085,945
12/31/2014110.76112.20109.41109.68209,777
12/31/201441.7941.8640.8841.499,298
12/30/2014111.02111.42109.79110.78135,648
12/30/201441.9341.9341.5041.527,669
12/29/2014111.48111.82111.12111.27147,124
12/29/201442.1642.1641.0041.7513,646
12/26/2014111.94112.19110.02111.5896,344
12/24/2014110.11112.19109.76111.32168,575
12/24/201440.8242.0040.6141.719,007
12/23/2014109.26111.04108.85109.71299,239
12/23/201440.5740.9040.3140.4935,005
12/22/2014107.97109.22106.96109.16321,577
12/22/201441.1641.8739.9540.7225,289
12/19/2014107.18108.74107.18107.93639,206
12/19/201439.8242.2939.8242.0532,883
12/18/2014106.88107.70105.78107.53259,720
12/18/201440.0540.6039.7540.0018,616
12/17/2014102.84105.35102.10105.17394,115
12/17/201440.0040.1039.8040.0212,437
12/16/2014101.54104.29101.04102.60717,298
12/16/201439.6539.9839.0539.986,627
12/15/2014103.51104.2899.94101.89667,602
12/15/201439.8639.8839.0039.307,087
12/12/2014106.10108.0298.70103.631,553,290
12/12/201439.6339.9439.2339.4916,223
12/11/2014117.92118.42117.14117.53168,792
12/11/201439.0039.6538.9939.449,911
12/10/2014119.32120.32116.65117.09234,780
12/10/201439.1639.1638.5138.7713,049
12/9/2014116.76120.10115.90120.04296,563
12/9/201438.5939.7738.5938.935,963
12/8/2014118.37120.60117.54117.86192,343
12/8/201441.8741.8738.5239.5727,851
12/5/2014117.80119.39117.80118.84117,473
12/5/201441.6641.9941.0741.7316,896
12/4/2014119.62120.12117.51117.99184,535
12/4/201441.6841.7541.3141.318,844
12/3/2014118.59120.71117.81120.06183,896
12/3/201440.2642.1540.2641.4842,661
12/2/2014117.89119.18117.04118.31175,673
12/2/201439.5540.4339.1440.2529,329
12/1/2014118.27118.67116.55117.77117,153
12/1/201439.6839.7039.3739.5515,929
11/28/2014119.90120.31118.40118.83113,902
11/28/201439.8939.8939.4139.634,315
11/27/201440.0040.0039.5439.858,757
11/26/2014120.12120.40119.39119.5369,983
11/26/201439.9140.0039.8240.004,585
11/25/2014118.93120.32118.93119.82167,466
11/25/201438.8139.8838.8139.887,359
11/24/2014118.25118.86117.95118.4992,417
11/24/201439.0039.3838.9039.0114,044
11/21/2014117.87118.77116.76117.72194,648
11/21/201439.4239.4338.9939.0130,061
11/20/2014115.75117.22115.58116.5794,426
11/20/201439.1039.1238.9939.125,102
11/19/2014116.21117.20114.54116.46169,131
11/19/201439.2839.2838.8138.956,545
11/18/2014116.50117.78115.79116.15253,048
11/18/201439.3939.4038.5639.148,107
11/17/2014114.73116.79114.66116.13174,572
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center