$67.41 +0.22 (%) Esterline Technologies Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESL historical data

Date Open High Low Close Volume
5/31/201667.4868.1867.1067.41136,903
5/31/201659.1060.4059.0059.9131,689
5/30/201658.6559.7558.6559.1116,277
5/27/201667.4667.7366.5867.19137,214
5/27/201656.4859.9156.4859.3529,179
5/26/201667.7067.9966.9067.3293,392
5/26/201656.8358.0156.8157.3620,308
5/25/201667.3668.3267.1367.60164,975
5/25/201657.0257.6256.6457.0229,598
5/24/201666.6867.5065.9966.87199,557
5/24/201657.0057.8056.3056.9838,711
5/23/201667.0967.5466.0266.07135,030
5/20/201665.3567.1365.3067.00266,572
5/20/201655.5156.8554.8256.3140,323
5/19/201665.8066.2364.1564.88223,287
5/19/201654.8355.6254.8255.4626,640
5/18/201665.7467.5965.7466.43157,744
5/18/201654.1455.0754.0054.8233,081
5/17/201666.3967.7065.5565.88224,111
5/17/201653.5454.5953.3954.5924,539
5/16/201666.1867.2865.8066.60196,409
5/16/201653.9754.5153.8253.9521,001
5/13/201667.1367.6365.6465.94179,753
5/13/201654.5054.6653.4454.0026,514
5/12/201667.9768.6066.8667.50222,267
5/12/201654.1254.8754.0054.3629,858
5/11/201669.2469.2467.7267.77240,820
5/11/201654.2854.5653.5054.1837,756
5/10/201668.7669.3867.9469.20285,291
5/10/201651.6654.3751.6654.2159,709
5/9/201668.6869.1267.7368.11306,148
5/9/201651.3252.1451.3251.6613,184
5/6/201666.4170.2664.5268.88543,029
5/6/201652.4952.5351.0251.6226,919
5/5/201667.1267.4665.9266.59429,900
5/5/201652.3852.4651.0852.2218,807
5/4/201666.9568.0866.3466.62369,578
5/4/201651.0152.1351.0152.0429,103
5/3/201669.6369.6667.6367.78335,730
5/3/201651.5051.5050.5151.1241,298
5/2/201669.1070.5268.3670.50291,326
5/2/201652.2552.2551.4951.5781,698
4/29/201667.8268.9867.3368.66246,145
4/29/201652.9252.9651.9952.4536,789
4/28/201669.3169.9467.6767.93297,848
4/28/201652.5052.5152.0052.2067,019
4/27/201668.9270.0868.6069.90294,500
4/27/201652.3652.7551.9852.5650,544
4/26/201668.1468.6167.1268.55386,061
4/26/201652.6053.3752.2352.5923,562
4/25/201666.8268.0666.7967.68345,828
4/25/201653.0453.1352.0052.2127,195
4/22/201666.1567.6065.9267.20282,228
4/22/201653.0653.5253.0553.2528,614
4/21/201666.1067.0265.4765.81273,051
4/21/201654.2954.2953.0153.3622,028
4/20/201665.6066.6765.0766.20273,052
4/20/201655.4655.7453.1954.1844,631
4/19/201666.6268.0266.1666.40311,416
4/19/201654.4655.9653.8955.5193,815
4/18/201664.0566.8964.0366.41520,961
4/18/201652.5054.5852.0454.1728,585
4/15/201664.4465.3564.0964.29369,784
4/15/201651.8052.7451.7352.5559,988
4/14/201664.9064.9064.1264.44280,659
4/14/201653.4753.8351.9151.9767,203
4/13/201664.1065.0063.9164.89511,059
4/13/201653.5953.5952.7953.4524,824
4/12/201663.5063.7463.1263.60418,608
4/12/201653.6753.7052.5553.3331,620
4/11/201663.9564.1162.9663.20212,518
4/11/201653.4053.7253.1053.6437,236
4/8/201663.5364.4763.2863.75151,381
4/8/201653.7753.8852.4052.7724,242
4/7/201663.3164.1762.5662.92144,533
4/7/201653.8954.2552.1553.5175,802
4/6/201663.7664.4963.6063.85219,655
4/6/201655.1455.3353.8754.2842,131
4/5/201663.1764.6363.1763.84254,808
4/5/201655.0155.4954.7655.1853,919
4/4/201664.2064.7963.7063.79226,538
4/4/201654.1155.5054.0055.2369,011
4/1/201663.5364.4862.7364.20353,225
4/1/201652.1854.9552.1854.0091,216
3/31/201664.7465.0363.9564.07199,921
3/31/201653.2453.2751.3052.5953,338
3/30/201665.8766.1064.6164.78341,337
3/30/201653.9154.2353.0053.2473,926
3/29/201663.5565.5162.9365.35544,904
3/29/201651.2653.7651.1453.5363,638
3/28/201665.8265.9663.5163.89281,860
3/28/201651.4651.8550.3451.3091,813
3/24/201665.2265.7164.2865.63305,590
3/24/201652.1452.1450.8251.4779,831
3/23/201666.3566.9765.7065.76284,282
3/23/201650.7051.3650.3851.2357,853
3/22/201666.5167.1466.2166.63220,746
3/22/201651.0451.6250.0150.5269,663
3/21/201666.6467.6066.6366.90188,058
3/21/201651.6251.8950.7451.3237,374
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center