$59.00 -5.34 (%) Esterline Technologies Corp - New York Stock Exchange, Inc.

Jun. 24, 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
6/23/201663.3364.3562.7864.34119,140
6/23/201654.1555.1554.1354.8349,174
6/22/201663.3563.6662.3662.40133,328
6/22/201654.0054.3253.7753.9821,096
6/21/201663.2363.5962.6463.0995,967
6/21/201654.2954.7553.8054.0022,016
6/20/201663.1563.8162.5063.05136,654
6/20/201653.3254.3853.3054.0037,306
6/17/201662.5563.4962.0362.13286,756
6/17/201652.5053.3052.1053.0079,177
6/16/201662.3962.5861.0162.41121,232
6/16/201652.8352.9851.6552.2675,750
6/15/201663.6564.1662.7162.9795,910
6/15/201653.8653.8652.8653.0067,032
6/14/201663.2564.1462.7663.36136,213
6/14/201653.0153.3252.9153.08125,521
6/13/201665.4065.8263.2763.35140,765
6/13/201654.6354.7452.5652.9891,372
6/10/201666.6367.0465.5665.89118,489
6/10/201657.2657.2654.7855.0646,614
6/9/201667.1667.6566.7067.42208,516
6/9/201657.2058.2857.1057.9226,269
6/8/201668.2268.7667.5167.61104,954
6/8/201659.2659.8856.9257.6944,059
6/7/201668.7869.0767.9468.19104,513
6/7/201659.4459.6859.0259.3216,572
6/6/201666.9568.6466.5068.55150,869
6/6/201660.5861.0059.0659.3141,876
6/3/201668.0868.1366.4066.90122,803
6/3/201661.0061.4460.9060.9734,557
6/2/201667.2668.1267.0068.11159,547
6/2/201661.2961.9960.3061.3253,756
6/1/201666.8367.4265.7367.30145,377
6/1/201659.9561.5059.8061.3050,469
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center