$114.77 +1.05 (%) Esterline Technologies Corp - NYSE

Oct. 30, 2014 | 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
10/30/2014113.08115.11112.79114.77138,938
10/30/201437.9738.1737.6337.8956,218
10/29/2014114.98115.97113.04113.72195,541
10/29/201438.0238.0237.3037.9013,899
10/28/2014112.44115.14112.28114.73184,084
10/28/201437.8538.0337.7838.0014,178
10/27/2014111.01112.16110.30111.9498,885
10/27/201437.6237.8937.1137.6912,043
10/24/2014111.37112.09110.60111.7292,361
10/24/201436.8137.3035.4037.1521,102
10/23/2014109.34111.90109.02110.88179,749
10/23/201435.3636.9335.3636.6044,840
10/22/2014111.41111.74108.24108.40145,370
10/22/201436.1036.1034.7335.4349,300
10/21/2014109.18111.37108.60110.92161,905
10/21/201435.5236.4035.5035.7212,725
10/20/2014107.57109.00107.57108.75151,203
10/20/201435.8335.9035.1835.663,537
10/17/2014108.05108.47106.70107.51153,943
10/17/201435.4736.3335.4735.7917,206
10/16/2014105.09107.67104.47106.57260,355
10/16/201433.6835.0533.6835.0331,597
10/15/2014103.75107.84102.85106.96408,938
10/15/201434.5334.9033.8233.9933,545
10/14/2014103.33107.00103.15105.26250,451
10/14/201433.7735.0533.7634.7021,696
10/13/2014103.97104.85102.65102.75201,564
10/10/2014104.79105.79103.81104.09180,815
10/10/201435.9435.9434.5134.8667,554
10/9/2014107.63108.00104.91105.23278,507
10/9/201436.4936.6536.1736.229,207
10/8/2014107.20108.36106.21108.00367,169
10/8/201436.4937.0036.2236.50209,259
10/7/2014108.54108.54107.25107.50346,476
10/7/201435.7136.7235.6536.46119,670
10/6/2014110.01110.90108.93109.51118,351
10/6/201436.9836.9835.7835.959,261
10/3/2014109.15110.25108.45109.87203,602
10/3/201436.2536.9136.0336.3412,483
10/2/2014107.41108.62106.89107.96367,273
10/2/201435.1036.2435.1036.2410,228
10/1/2014111.27111.49107.22107.67679,079
10/1/201435.6136.0035.1335.3315,055
9/30/2014111.72111.94110.74111.27314,971
9/30/201436.6036.6235.8435.916,010
9/29/2014108.66111.51108.64111.50336,978
9/29/201436.7436.8536.5036.6411,566
9/26/2014109.07110.14108.80109.99185,841
9/26/201436.2636.8836.2636.754,714
9/25/2014109.56109.94108.53109.16252,868
9/25/201436.4436.7036.1336.6920,276
9/24/2014110.84110.93109.61110.07192,897
9/24/201436.1636.6936.1636.697,340
9/23/2014110.83110.96110.09110.50253,058
9/23/201436.6236.6235.5136.059,322
9/22/2014112.87113.81111.32111.58162,554
9/22/201436.6136.9035.7836.6917,495
9/19/2014115.91116.73113.52113.53263,055
9/19/201437.4237.6836.8736.9646,185
9/18/2014114.96115.95114.30115.89156,148
9/18/201437.9737.9737.2137.5519,801
9/17/2014114.41115.18113.66114.43130,466
9/17/201437.5538.2537.5337.5750,811
9/16/2014113.97114.99113.64114.55149,503
9/16/201437.6438.2737.5937.6919,758
9/15/2014114.62115.22113.55114.39147,167
9/15/201438.0138.2537.4337.9820,214
9/12/2014115.37115.57113.55114.43124,213
9/12/201437.8938.4437.8838.2023,535
9/11/2014114.77115.47114.07115.19160,186
9/11/201436.8137.9636.8137.9014,412
9/10/2014114.41115.14113.69115.00103,759
9/10/201437.1337.2536.8137.2515,075
9/9/2014114.87115.30113.51114.24165,091
9/9/201437.0037.4636.8436.9173,200
9/8/2014116.34117.12114.59115.22235,074
9/8/201435.5037.1635.2636.9833,835
9/5/2014115.00117.30111.48116.39333,785
9/5/201435.0035.3235.0035.248,181
9/4/2014117.30119.41116.97117.31171,521
9/4/201435.0435.3634.8634.8621,814
9/3/2014119.78120.50117.18117.26247,145
9/3/201435.0135.2434.9035.005,908
9/2/2014117.80120.00117.39118.78283,829
9/2/201435.2135.2635.0035.14114,870
8/29/2014116.80117.57116.12117.2385,041
8/29/201434.6035.1534.6034.943,993
8/28/2014116.71117.38116.25116.79197,315
8/28/201435.0635.2035.0035.007,606
8/27/2014118.44118.52116.73116.96173,719
8/27/201435.1135.1634.9635.058,676
8/26/2014118.53119.03117.73118.04184,169
8/26/201435.0835.1434.8934.9012,123
8/25/2014118.32119.25117.99118.3281,507
8/25/201435.0535.1034.8935.108,460
8/22/2014117.27118.52116.80117.66130,519
8/22/201435.3735.3734.9935.0012,586
8/21/2014116.26117.80116.26117.62170,596
8/21/201435.0135.3435.0035.008,305
8/20/2014115.21116.58114.57116.33137,780
  • Showing 1-100 of 2,506 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center