$51.76 -0.76 (%) Esterline Technologies Corp - NYSE

Feb. 12, 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
2/12/201652.9853.2351.4951.76364,044
2/12/201652.9852.9851.6052.0141,273
2/11/201651.8753.1751.2552.52352,012
2/11/201653.4953.4951.5652.4339,490
2/10/201653.0754.2752.7052.85313,369
2/10/201653.7555.3753.4453.5661,687
2/9/201651.3753.1251.1452.65442,664
2/9/201650.0654.1550.0553.6091,284
2/8/201652.5453.2351.7052.19844,284
2/8/201656.0956.0951.6652.52102,953
2/5/201664.4064.4045.1253.073,033,684
2/5/201658.5458.5456.2556.6980,734
2/4/201674.4677.9374.4675.77266,791
2/4/201658.5560.2858.1658.5455,938
2/3/201675.6676.5273.8176.08267,139
2/3/201659.2259.2258.1058.5563,322
2/2/201676.4476.6474.5674.78230,351
2/2/201659.0160.0258.5358.8572,095
2/1/201678.0378.0976.0377.23180,707
2/1/201661.7761.7758.2159.5183,546
1/29/201676.4078.7575.9978.71280,356
1/29/201659.2660.5059.2660.11166,013
1/28/201676.7576.8675.4075.98136,227
1/28/201657.6059.4757.4758.9586,809
1/27/201676.1777.0675.0475.91149,244
1/27/201659.2159.2157.2657.4460,664
1/26/201676.1677.4876.0376.78158,697
1/26/201660.3560.3659.0159.3547,625
1/25/201677.1477.4375.4075.65150,442
1/25/201660.7061.2059.8260.0638,544
1/22/201676.3777.7275.7677.29155,256
1/22/201660.7961.0060.2260.5555,022
1/21/201675.6477.0274.6275.31227,342
1/21/201660.0760.5759.3659.7585,975
1/20/201673.6876.3371.4175.36215,590
1/20/201659.9460.4359.2060.07118,583
1/19/201677.2577.2573.6674.68273,225
1/19/201659.3860.8459.3860.72171,600
1/18/201659.7260.5257.4458.77171,057
1/15/201673.9677.2373.9276.60408,850
1/15/201661.7562.7960.5060.81100,270
1/14/201675.1576.1973.4475.76274,565
1/14/201663.0763.2261.4562.94187,022
1/13/201677.4678.7374.4275.00307,912
1/13/201666.7967.6262.2863.44124,762
1/12/201676.3777.0475.2176.97255,946
1/12/201664.8767.5064.8766.18169,690
1/11/201676.3076.6374.7975.64149,986
1/11/201668.3268.4564.4564.98143,550
1/8/201676.3577.2575.6375.80279,756
1/8/201667.6069.1967.5668.35139,848
1/7/201677.4578.4075.8575.99241,370
1/7/201671.6771.6767.5267.95132,404
1/6/201679.9380.4378.0778.92194,558
1/6/201672.6274.0071.7872.7671,847
1/5/201681.5081.9980.7081.21252,248
1/5/201673.1074.4772.7873.11206,346
1/4/201680.7581.5679.2481.19378,294
1/4/201673.6373.8071.6473.0064,058
12/31/201582.0082.4380.7181.00308,306
12/31/201575.7075.7073.8574.3441,612
12/30/201583.6683.7682.0882.14170,064
12/30/201575.4977.5475.4975.7575,974
12/29/201583.2183.9282.8883.75217,348
12/29/201574.5675.5073.6175.34108,607
12/28/201583.4283.8081.8782.77243,832
12/24/201583.9084.0783.2883.7977,097
12/24/201574.2074.5073.5974.2519,779
12/23/201584.1284.4583.2983.95165,963
12/23/201574.2274.5073.2274.2564,451
12/22/201583.3183.9682.0983.39115,868
12/22/201575.0075.2473.5373.9351,840
12/21/201583.0584.1782.3883.10198,658
12/21/201575.9176.1273.8674.87175,294
12/18/201582.1583.3281.4382.41800,012
12/18/201573.7975.6473.4975.60429,042
12/17/201584.8084.8082.6282.66175,561
12/17/201568.5074.0268.4973.94152,557
12/16/201584.6485.0482.8184.55348,871
12/16/201567.8068.5066.4967.7893,032
12/15/201585.6386.0483.4383.58188,905
12/15/201564.2067.6564.2067.40146,733
12/14/201586.6287.6084.3784.85227,709
12/14/201564.4665.0063.2164.0085,334
12/11/201587.6888.5886.0686.30182,501
12/11/201565.9565.9563.9964.5626,273
12/10/201588.3089.4587.7388.92193,588
12/10/201562.8966.2962.3665.8893,466
12/9/201588.8990.1187.3087.42207,620
12/9/201564.5065.0062.7462.790
12/8/201590.8691.1689.1289.20194,982
12/8/201564.0164.8164.0064.6371,165
12/7/201593.8493.8491.4491.59243,549
12/7/201564.4964.4963.1064.0631,237
12/4/201593.4894.4192.8993.93310,194
12/4/201563.5064.3563.0164.000
12/3/201595.4295.5292.9993.50287,415
12/3/201563.8964.2563.0563.400
12/2/201595.5196.0094.4294.96238,095
12/2/201564.0864.7064.0264.1259,054
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center