$76.75 +0.75 (%) Esterline Technologies Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/15/201652.1952.3351.5052.0016,975
7/14/201664.7164.7563.9064.0079,941
7/14/201652.4352.7151.7952.1419,661
7/13/201664.8664.8663.8263.9589,625
7/13/201652.6153.2752.1852.7525,537
7/12/201664.1065.2963.3564.66146,643
7/12/201652.3453.1051.9053.0049,562
7/11/201662.4763.5562.3163.22118,863
7/11/201652.1052.7151.8252.0033,020
7/8/201660.3562.1660.3161.98168,913
7/8/201652.2552.4051.8651.9145,892
7/7/201659.6960.5558.9559.4580,204
7/7/201653.5153.7451.7651.9448,900
7/6/201659.1959.9058.7159.74100,230
7/6/201653.6954.0153.0053.5132,084
7/5/201661.5261.5259.3259.50103,243
7/5/201654.5155.3353.1253.9329,767
7/4/201653.8555.8553.8554.5128,472
7/1/201662.2463.0761.1661.72117,573
6/30/201659.6062.0559.5562.04235,635
6/30/201653.7955.3753.6154.7944,406
6/29/201658.3459.5557.7259.32244,589
6/29/201654.9154.9152.7753.6125,726
6/28/201657.4157.9056.9657.64250,755
6/28/201653.2853.9653.2753.5641,186
6/27/201658.1458.5656.7256.92333,216
6/27/201652.4052.8352.1052.7562,482
6/24/201660.5061.2558.6759.00460,082
6/24/201652.5054.1852.5052.9166,191
6/23/201663.3364.3562.7864.34119,140
6/23/201654.1555.1554.1354.8349,174
6/22/201663.3563.6662.3662.40133,328
6/22/201654.0054.3253.7753.9821,096
6/21/201663.2363.5962.6463.0995,967
6/21/201654.2954.7553.8054.0022,016
6/20/201663.1563.8162.5063.05136,654
6/20/201653.3254.3853.3054.0037,306
6/17/201662.5563.4962.0362.13286,756
6/17/201652.5053.3052.1053.0079,177
6/16/201662.3962.5861.0162.41121,232
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center