$77.05 -4.87 (%) Esterline Technologies Corp - NYSE

Sep. 4, 2015 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESL historical data

Date Open High Low Close Volume
9/3/201582.0682.7181.1781.92573,365
9/3/201552.2353.4551.4951.6037,707
9/2/201581.8282.3180.7581.61425,006
9/2/201551.2952.4050.8051.9232,254
9/1/201580.1981.6679.7580.49395,971
9/1/201549.1151.4649.1150.9949,995
8/31/201580.5982.7780.2381.71425,526
8/31/201549.0252.5149.0250.9771,336
8/28/201580.5081.6180.5081.15236,816
8/28/201550.2551.0449.7350.1039,358
8/27/201580.6781.5879.2281.05370,456
8/27/201549.5050.3549.2550.3034,864
8/26/201580.6280.6278.3879.66337,793
8/26/201547.9849.5447.6049.1955,004
8/25/201581.8781.8778.1478.31268,202
8/25/201546.8948.2546.8947.2294,937
8/24/201576.7281.7076.0178.87290,492
8/24/201542.5548.0042.5546.8949,690
8/21/201581.1882.7580.3981.46292,528
8/21/201549.8250.5247.9248.3884,509
8/20/201584.5484.7682.3882.49218,731
8/20/201551.0051.2449.7550.3933,964
8/19/201586.1186.2785.2085.34174,564
8/19/201551.9251.9251.0051.1822,741
8/18/201586.9087.5386.1586.18130,197
8/18/201551.6552.4451.3151.9321,831
8/17/201586.2387.2286.0687.16214,890
8/17/201551.0051.9250.8051.84100,080
8/14/201586.1187.3886.1186.73173,494
8/14/201552.1652.1651.0051.5430,533
8/13/201586.6887.0085.9086.12207,321
8/13/201551.0252.0750.5851.7919,755
8/12/201586.4787.0285.5286.85164,191
8/12/201551.5151.9950.7451.3187,160
8/11/201587.5988.0186.5887.35152,981
8/11/201552.8252.8251.7952.2328,397
8/10/201587.3788.9787.3788.59183,800
8/10/201552.7953.2551.7352.6526,777
8/7/201587.2187.8486.2086.35110,721
8/7/201552.1752.4550.6451.5529,854
8/6/201587.9388.3086.9887.81114,807
8/6/201552.8253.0051.7652.1746,590
8/5/201588.0589.1587.4687.74170,037
8/5/201552.9354.3152.7752.8333,910
8/4/201588.2288.5686.6787.24167,259
8/4/201552.9853.4052.5252.9276,901
8/3/201588.7888.7986.9087.99137,676
7/31/201589.2589.5588.2088.66486,564
7/31/201552.3153.0052.0152.8522,852
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
  • Showing 1-100 of 2,517 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!