$88.76 -0.44 (%) Esterline Technologies Corp - NYSE

Jul. 30, 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
7/30/201588.6989.0588.0188.76159,953
7/30/201550.5252.5250.5252.3512,219
7/29/201587.6289.5087.5889.20163,799
7/29/201550.5651.3150.4851.2925,166
7/28/201586.1688.0685.9587.55297,767
7/28/201550.5551.1450.1850.5629,164
7/27/201588.2188.4186.7086.85189,884
7/27/201550.5750.6949.8550.2365,918
7/24/201590.1190.2488.6088.70171,553
7/24/201550.8851.3750.6851.1125,014
7/23/201590.5791.3390.1390.43172,263
7/23/201552.1752.1750.6050.8429,655
7/22/201590.2590.9689.9490.39175,369
7/22/201551.6552.4851.5352.0115,589
7/21/201592.4692.9190.6891.00183,861
7/21/201551.6452.2751.2151.7218,387
7/20/201593.8694.5092.3392.70218,609
7/20/201551.9852.3851.6051.6054,660
7/17/201594.9295.1193.1793.54159,505
7/17/201551.4651.8051.3951.7924,807
7/16/201595.3896.0694.5894.98267,824
7/16/201550.7551.5450.7451.4628,193
7/15/201595.5095.5094.2094.93288,162
7/15/201550.2050.8050.1250.5737,051
7/14/201595.1296.0094.8595.51268,440
7/13/201594.4795.0894.2795.08208,241
7/13/201549.1649.9149.1649.5042,962
7/10/201593.0293.9192.8593.79144,011
7/10/201548.0449.1048.0449.0233,834
7/9/201592.1992.8291.6892.11202,836
7/9/201548.5548.9047.5947.7946,854
7/8/201592.2193.3390.8691.771,780,429
7/8/201548.8549.0948.1548.2985,621
7/7/201593.6693.6691.5492.81240,666
7/7/201549.0449.5747.7549.0956,687
7/6/201593.3794.8093.2493.66302,998
7/6/201549.0149.7148.6649.1171,990
7/3/201549.9950.1848.8449.4110,754
7/2/201595.4895.5893.9294.23272,890
7/2/201548.7049.9048.6549.7169,711
7/1/201595.9496.4494.5895.10374,880
6/30/201595.6996.0594.8895.34490,525
6/30/201548.8749.1248.4448.6960,358
6/29/201594.5395.8594.2294.75394,949
6/29/201550.0550.2748.6348.8753,815
6/26/201595.8596.0294.9695.53460,772
6/26/201550.7550.8649.1650.8680,374
6/25/201596.0396.0895.2595.67250,632
6/25/201550.5651.0050.3550.7259,175
6/24/201595.6996.0295.2795.75352,574
6/24/201551.0751.3350.6450.6879,146
6/23/201595.4696.1595.1295.69298,143
6/23/201551.0752.1150.9351.1682,813
6/22/201594.9295.7194.4695.25294,992
6/22/201550.9951.5150.1251.17188,714
6/19/201594.6194.9094.0494.29324,353
6/19/201553.0254.0050.6050.601,079,895
6/18/201593.1494.8593.1494.44296,926
6/18/201552.6653.4052.5053.0063,400
6/17/201593.1693.3992.1593.03299,829
6/17/201553.8553.8552.0652.5197,320
6/16/201592.4192.9991.9892.70409,755
6/16/201553.2954.2152.3953.34100,694
6/15/201591.9993.5191.5192.45336,591
6/15/201551.9654.1151.5652.80188,821
6/12/201593.3494.0092.8493.15262,622
6/12/201552.9953.0150.5552.0785,090
6/11/201593.9294.2993.3993.66381,985
6/11/201554.8454.9551.3552.99172,719
6/10/201593.4194.5392.7693.50375,253
6/10/201555.1755.2754.8954.9928,333
6/9/201592.4493.3491.8792.64486,013
6/9/201555.0655.5954.5155.0662,759
6/8/201593.6394.2792.3092.74582,227
6/8/201555.5755.8054.6755.1941,744
6/5/201594.0195.0092.2694.351,741,612
6/5/201555.2155.9955.1555.8836,483
6/4/2015107.86108.54106.48107.01177,259
6/4/201555.8055.8054.7055.1057,209
6/3/2015108.39109.75108.08108.67287,304
6/3/201554.7558.0554.7555.9686,114
6/2/2015107.49109.33107.36108.18264,243
6/2/201554.6255.1453.7354.6675,611
6/1/2015108.81109.10107.08108.15346,161
6/1/201554.5054.5154.0054.2884,164
5/29/2015110.20110.96107.78108.17328,969
5/29/201555.0455.0453.9154.5014,900
5/28/2015110.93111.04109.76110.69148,520
5/28/201554.7955.2954.3454.9039,888
5/27/2015111.47111.69110.50111.07192,947
5/27/201554.4554.9554.0254.7040,699
5/26/2015111.97112.51110.88110.92252,750
5/26/201554.1254.7453.9354.2234,173
5/25/201553.9754.6853.7554.1213,141
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!