$113.58 -0.40 (%) Esterline Technologies Corp - NYSE

Apr. 24, 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
4/24/2015113.85113.99112.79113.58178,109
4/24/201553.7653.9453.3853.4841,889
4/23/2015112.07114.24112.07113.98194,200
4/23/201553.4554.0553.4553.5915,248
4/22/2015112.72112.78111.16112.58122,516
4/22/201554.3354.3353.2853.739,947
4/21/2015113.15113.54111.90112.64151,139
4/21/201552.5654.5052.5653.5229,796
4/20/2015110.61113.06110.56112.33177,472
4/20/201552.9952.9952.4352.8012,073
4/17/2015114.45114.45109.49109.85245,822
4/17/201553.5153.5152.0052.8512,001
4/16/2015115.35116.04114.63115.0068,501
4/16/201552.8053.4451.4953.3554,478
4/15/2015115.68116.27114.85115.35179,204
4/15/201553.5053.5852.5052.5533,513
4/14/2015115.28116.36114.16115.27147,192
4/14/201555.0555.0553.2353.5631,264
4/13/2015116.14116.88115.16115.4289,783
4/13/201554.2555.4254.2455.1635,151
4/10/2015116.40116.40114.98116.32133,888
4/10/201553.7554.8753.3554.6943,356
4/9/2015116.56117.41115.79116.35233,642
4/9/201553.4153.9053.4153.7096,546
4/8/2015114.82116.90114.60116.69177,788
4/8/201552.4953.4752.1753.3053,414
4/7/2015115.47116.20114.87115.37209,847
4/7/201551.7052.5051.0352.5039,256
4/6/2015113.69115.90113.69115.47169,785
4/6/201550.1251.7550.1251.7567,371
4/2/2015113.66115.43112.41114.30145,905
4/2/201550.0350.4849.8450.4123,866
4/1/2015113.90114.15111.92113.37228,134
4/1/201550.0550.3049.5950.0316,382
3/31/2015114.68114.89113.63114.42236,512
3/31/201550.2350.2550.0350.2019,666
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center