$114.50 -1.18 (%) Esterline Technologies Corp - NYSE

Mar. 31, 2015 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESL historical data

Date Open High Low Close Volume
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
3/12/201549.4949.6049.0149.5920,379
3/11/2015106.87108.14106.25107.79212,989
3/11/201548.3849.4548.3749.1061,625
3/10/2015108.90109.24106.60106.96362,894
3/10/201548.5749.0448.4248.4345,387
3/9/2015107.00110.70106.79109.81466,874
3/9/201548.0850.0048.0049.1037,955
3/6/2015105.25112.86103.31106.781,302,419
3/6/201547.0049.1447.0048.4744,253
3/5/2015116.65118.55115.67117.73275,729
3/5/201546.0146.9046.0046.7217,180
3/4/2015118.05118.33116.54116.99257,889
3/4/201546.0346.2646.0046.0222,859
3/3/2015118.71119.74117.66118.22141,756
3/3/201545.6246.3345.6246.0125,351
3/2/2015117.96120.45117.67119.45214,623
3/2/201545.1945.6745.0045.5327,421
2/27/2015117.67119.51117.67117.85164,647
2/27/201545.0945.2544.9745.1743,929
2/26/2015117.77118.48117.31118.2096,808
2/26/201545.0045.2144.4445.1016,673
2/25/2015118.82119.04117.13117.79134,515
2/25/201544.7344.9944.7144.8539,540
2/24/2015117.90119.27117.17118.83112,734
2/24/201544.0844.9044.0844.5415,932
2/23/2015117.49118.26117.04117.81147,322
2/23/201544.8844.8842.8044.2028,216
2/20/2015116.97118.41116.02118.36292,041
2/20/201543.9144.9743.7744.7016,943
2/19/2015115.76118.45115.42117.50201,500
2/19/201544.3244.3243.0043.6415,569
2/18/2015115.02116.50114.83116.00260,617
2/18/201544.2744.8044.0944.6024,641
2/17/2015115.70116.56114.76115.53136,532
2/17/201543.8644.5243.8644.4934,780
2/13/2015114.83116.47114.13115.76292,273
2/13/201542.6043.9542.5943.9516,928
2/12/2015115.40116.06114.15114.96258,748
2/12/201542.4942.6042.4042.596,493
2/11/2015114.84115.87114.40114.93123,975
2/11/201542.1242.7542.1242.448,524
2/10/2015115.55115.58114.13114.96123,059
2/10/201541.5042.7641.3242.4114,000
2/9/2015115.84116.42114.35114.52163,879
2/9/201541.2041.4040.7941.3618,032
2/6/2015115.44117.00114.88116.06318,618
2/6/201540.5641.2740.5441.2737,813
2/5/2015114.96115.29113.72115.13236,329
2/5/201540.5141.1040.2740.7524,023
2/4/2015115.33115.79113.88114.30128,157
2/4/201540.2840.7539.8640.6023,991
2/3/2015114.00115.85114.00115.56273,812
2/3/201539.8041.3839.7140.9125,742
2/2/2015112.69113.99111.18113.75175,576
2/2/201540.4740.7539.8239.8219,225
1/30/2015111.69113.95111.69112.09188,858
1/30/201540.8541.5040.4940.49103,274
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center