$75.08 +0.29 (%) Esterline Technologies Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESL historical data

Date Open High Low Close Volume
9/26/201674.8575.7573.9574.79107,236
9/26/201652.8853.2852.5053.1920,857
9/23/201676.3776.6275.4475.4785,360
9/23/201652.4753.1352.2552.9524,625
9/22/201676.2776.9076.0576.50176,139
9/22/201652.5553.7252.1552.4737,874
9/21/201674.5075.3774.1975.32181,629
9/21/201651.7952.5451.5052.4325,157
9/20/201675.0575.4974.0474.05130,779
9/20/201650.8852.3550.8851.7645,940
9/19/201675.5476.3073.8174.25145,965
9/19/201649.9951.2249.3250.3161,005
9/16/201675.0275.5774.2074.96385,445
9/16/201650.0050.0149.1449.37105,911
9/15/201674.4475.4673.9975.18200,536
9/15/201651.0052.1750.3650.4222,772
9/14/201674.7175.3473.8874.42216,338
9/14/201650.6051.1650.1151.0050,366
9/13/201674.4974.8173.7374.48273,233
9/13/201651.6251.6250.6550.6527,717
9/12/201673.2275.3673.2275.30183,679
9/12/201651.1651.1649.4950.9059,886
9/9/201676.1776.3173.7773.77201,035
9/9/201653.9954.0050.5751.2570,496
9/8/201677.0877.7876.3177.11143,695
9/8/201655.7255.9754.7354.8721,751
9/7/201678.1478.7876.9077.50210,939
9/7/201656.2756.9156.0056.0017,753
9/6/201679.1079.1077.6878.27163,174
9/6/201655.9956.7255.8456.2619,211
9/2/201677.8679.0577.6178.71155,206
9/2/201657.7457.7455.2955.8721,958
9/1/201677.1577.1575.7977.13151,294
9/1/201655.7057.5155.7057.0917,008
8/31/201676.8577.1575.7776.95216,134
8/31/201655.6456.3555.4155.7315,446
8/30/201677.2077.5076.5076.89110,488
8/30/201655.9156.0654.7555.9714,968
8/29/201677.0177.4576.9577.04122,512
8/29/201656.4756.4755.5955.8016,884
8/26/201676.1376.9875.7176.75164,268
8/26/201655.7857.3255.7856.9618,854
8/25/201675.9876.7475.7076.00132,919
8/25/201654.8555.8254.8455.7815,714
8/24/201676.7077.1276.0176.32185,157
8/24/201654.3455.3954.0654.2833,496
8/23/201676.5477.0176.3076.74239,362
8/23/201653.7054.3853.2054.3228,572
8/22/201675.4376.2475.0876.14165,190
8/22/201653.7553.8552.2853.4931,957
8/19/201675.4876.0974.9675.94210,732
8/19/201653.1554.0053.1553.999,567
8/18/201674.4075.6473.8675.58219,254
8/18/201653.1153.3953.0053.3016,369
8/17/201673.4274.4173.2674.33155,475
8/17/201653.0953.4652.9853.2030,208
8/16/201673.5573.9072.7473.49226,623
8/16/201652.5153.1552.5053.0016,384
8/15/201671.0974.8170.8273.73775,728
8/15/201651.8953.1151.8952.9317,964
8/12/201670.5870.7969.5570.55223,790
8/12/201652.3052.5251.8652.1114,312
8/11/201670.6471.5370.2670.73142,203
8/11/201652.3152.8052.0552.4718,795
8/10/201670.1670.5769.4570.39179,124
8/10/201654.0254.0652.4952.4933,311
8/9/201668.7870.6268.0570.48272,484
8/9/201655.0155.0954.0054.0223,414
8/8/201669.5369.5368.1668.73293,525
8/8/201654.1355.5054.1355.0923,648
8/5/201665.6571.7564.9969.341,194,273
8/5/201653.5754.6053.5754.0018,710
8/4/201661.7962.9761.3962.29288,582
8/4/201653.5553.8253.4953.6327,097
8/3/201659.5761.7359.5661.56390,162
8/3/201653.5753.8053.3853.5322,449
8/2/201660.7161.2159.6759.77323,095
8/2/201653.2453.9053.2453.5846,635
8/1/201660.6761.2560.2460.82381,390
7/29/201661.0061.3159.6460.83291,791
7/29/201653.2053.6853.1853.3720,967
7/28/201662.9463.0161.0661.20167,073
7/28/201652.8053.3552.6853.2621,714
7/27/201663.1563.8262.6062.98103,769
7/27/201653.4453.7152.3552.8630,452
7/26/201662.3363.1661.9962.97122,529
7/26/201652.2453.0852.2052.4518,316
7/25/201662.4462.7061.7662.14110,847
7/25/201652.3152.4051.7851.9023,673
7/22/201663.4063.4061.3062.73160,755
7/22/201652.9452.9452.0952.2832,136
7/21/201664.2264.6562.9463.44119,161
7/21/201653.2454.0852.7552.7712,464
7/20/201663.7664.7063.0164.4167,576
7/20/201652.4453.8652.3753.3142,855
7/19/201663.2664.3063.0563.47103,661
7/19/201652.0552.8752.0552.4416,423
7/18/201664.1464.3063.3763.46106,209
7/18/201652.0052.9251.9052.1617,701
7/15/201664.5564.7464.0764.36104,107
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center