$89.85 +0.40 (%) Esterline Technologies Corp - New York Stock Exchange, Inc.

Dec. 6, 2016 | 02:45 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
12/5/201688.8589.6588.3089.45154,866
12/2/201688.2588.6586.8087.60107,733
12/1/201684.2088.8584.2088.00234,720
11/30/201688.2088.6587.5587.95138,870
11/29/201687.5588.2487.2087.65229,388
11/28/201688.1588.4086.3087.30138,252
11/25/201687.8588.4086.8588.4041,441
11/23/201687.5088.0586.6587.5097,340
11/22/201685.4987.6585.2887.40178,295
11/21/201684.3085.2583.3584.85141,929
11/18/201685.9586.1083.8084.20250,021
11/17/201684.5086.1084.3385.80163,544
11/16/201683.4084.6583.2384.55305,586
11/15/201683.7584.6082.4084.20161,407
11/14/201686.1587.4583.6083.80276,265
11/11/201678.6088.8078.6085.20819,818
11/10/201677.5579.6576.5278.95439,148
11/9/201671.2576.8571.2576.30467,707
11/8/201671.4072.2070.6571.85167,247
11/7/201671.6072.1070.8571.45231,515
11/4/201670.1571.1069.8569.90238,385
11/3/201670.1070.7569.9570.00107,594
11/2/201672.0072.3570.0070.05121,126
11/1/201673.5073.6071.7072.35141,363
10/31/201673.0573.8572.5573.45126,101
10/31/201649.5950.4849.5650.3917,739
10/28/201671.9573.3071.9572.6079,566
10/28/201650.0450.5749.7549.8023,762
10/27/201672.7072.7071.5572.0078,174
10/27/201650.0050.8149.8549.9435,756
10/26/201671.4073.2071.4072.50150,745
10/26/201651.4051.4049.7549.8136,957
10/25/201672.7573.1072.1072.65115,754
10/25/201651.8051.8050.8150.9832,276
10/24/201673.1074.6572.7573.00111,422
10/24/201650.8952.4550.8951.8141,284
10/21/201670.6072.0570.1571.9079,848
10/21/201649.9751.1049.8551.1031,735
10/20/201671.6572.7571.2571.60138,033
10/20/201649.6150.0649.6149.8125,280
10/19/201673.4073.4071.9071.95117,144
10/19/201650.0150.2649.6349.8722,341
10/18/201673.8073.8072.8573.0092,453
10/18/201650.4150.4149.8549.9359,573
10/17/201672.7073.0572.2572.8060,149
10/17/201650.7550.7549.9049.9442,545
10/14/201673.3574.4072.2072.5078,761
10/14/201650.1850.6649.9450.4544,664
10/13/201671.7572.5071.5072.15159,726
10/13/201650.0150.0149.5549.8645,506
10/12/201673.2574.2072.6072.95108,261
10/12/201650.2350.3549.8850.0273,108
10/11/201676.2577.0073.1573.40160,862
10/11/201651.2551.2550.2550.2529,372
10/10/201676.8577.7076.6577.35162,678
10/7/201676.1976.5574.7276.03238,847
10/7/201651.7551.7550.9051.4923,519
10/6/201675.3876.5174.5176.38186,146
10/6/201651.7552.1951.5051.7745,959
10/5/201675.3376.6674.7775.83109,944
10/5/201652.9752.9751.6751.8135,908
10/4/201675.3376.4274.3674.68105,269
10/4/201652.4353.1752.4352.7724,824
10/3/201675.5575.8775.0575.23143,816
10/3/201652.5953.6852.2752.9435,739
9/30/201675.4276.8075.3476.04155,457
9/30/201652.4453.3952.3552.5624,979
9/29/201676.6076.7075.0475.0888,587
9/29/201653.0653.0652.4952.7828,671
9/28/201675.9476.9274.7176.8788,264
9/28/201653.3653.8552.8453.0656,021
9/27/201674.5075.7674.3475.61103,069
9/27/201652.5954.1152.5953.3543,924
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
  • Showing 1-100 of 2,487 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center