$113.53 -2.36 (%) Esterline Technologies Corp - NYSE

Sep. 19, 2014 | 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
9/19/2014115.91116.73113.52113.53263,055
9/19/201437.4237.6836.8736.9646,185
9/18/2014114.96115.95114.30115.89156,148
9/18/201437.9737.9737.2137.5519,801
9/17/2014114.41115.18113.66114.43130,466
9/17/201437.5538.2537.5337.5750,811
9/16/2014113.97114.99113.64114.55148,135
9/16/201437.6438.2737.5937.6919,758
9/12/2014115.37115.57113.55114.43124,213
9/12/201437.8938.4437.8838.2023,535
9/11/2014114.77115.47114.07115.19160,186
9/11/201436.8137.9636.8137.9014,412
9/10/2014114.41115.14113.69115.00103,759
9/10/201437.1337.2536.8137.2515,075
9/9/2014114.87115.30113.51114.24165,091
9/9/201437.0037.4636.8436.9173,200
9/8/2014116.34117.12114.59115.22235,074
9/8/201435.5037.1635.2636.9833,835
9/5/2014115.00117.30111.48116.39333,785
9/5/201435.0035.3235.0035.248,181
9/4/2014117.30119.41116.97117.31171,521
9/4/201435.0435.3634.8634.8621,814
9/3/2014119.78120.50117.18117.26247,145
9/3/201435.0135.2434.9035.005,908
9/2/2014117.80120.00117.39118.78283,829
9/2/201435.2135.2635.0035.14114,870
8/29/2014116.80117.57116.12117.2385,041
8/29/201434.6035.1534.6034.943,993
8/28/2014116.71117.38116.25116.79197,315
8/28/201435.0635.2035.0035.007,606
8/27/2014118.44118.52116.73116.96173,719
8/27/201435.1135.1634.9635.058,676
8/26/2014118.53119.03117.73118.04184,169
8/26/201435.0835.1434.8934.9012,123
8/25/2014118.32119.25117.99118.3281,507
8/25/201435.0535.1034.8935.108,460
8/22/2014117.27118.52116.80117.66130,519
8/22/201435.3735.3734.9935.0012,586
8/21/2014116.26117.80116.26117.62170,596
8/21/201435.0135.3435.0035.008,305
8/20/2014115.21116.58114.57116.33137,780
8/20/201435.0235.4335.0235.0713,258
8/19/2014115.60115.93115.15115.33184,875
8/19/201435.1735.2434.9535.005,138
8/18/2014115.67115.79114.95115.65160,797
8/18/201435.0035.1734.9235.106,992
8/15/2014116.33116.33114.07114.50166,658
8/15/201435.2335.2434.9235.098,978
8/14/2014115.31116.04114.65115.18176,364
8/14/201434.9935.1534.8835.0111,337
8/13/2014113.71115.59113.37114.85148,065
8/13/201435.4135.4134.6334.635,067
8/12/2014113.94114.37112.71113.41147,348
8/12/201434.9135.9034.9035.0518,828
8/11/2014113.74115.07113.21114.21247,915
8/11/201434.5134.9234.3434.9212,673
8/8/2014111.87113.60111.87113.10258,555
8/8/201434.2034.8734.1934.755,187
8/7/2014112.45113.06111.67111.98417,955
8/7/201433.5334.3833.5334.2816,318
8/6/2014108.56110.05107.82109.80214,835
8/6/201433.7734.2333.1234.019,162
8/5/2014108.50110.49107.81109.65178,743
8/5/201433.2734.9033.2734.378,806
8/4/2014109.17109.97107.71108.81220,966
8/1/2014108.63109.76108.28109.24328,492
8/1/201433.8034.3332.7433.1115,159
7/31/2014108.49109.18107.45108.55278,563
7/31/201433.1033.7533.1033.719,459
7/30/2014110.15110.34108.74109.77101,927
7/30/201433.1433.4033.0533.309,082
7/29/2014110.71111.39109.17109.27244,758
7/29/201433.3733.4233.0933.259,215
7/28/2014111.20111.39110.00110.70183,045
7/28/201433.7933.7932.5133.1414,833
7/25/2014111.06112.12110.63111.14170,642
7/25/201433.9233.9933.6133.805,472
7/24/2014113.82113.82111.90112.17165,620
7/24/201434.0034.0033.3933.607,385
7/23/2014114.84114.99113.44113.78151,476
7/23/201433.5034.5433.0533.7019,401
7/22/2014114.35115.12113.85114.90177,037
7/22/201434.5034.5033.5333.7114,220
7/21/2014111.75114.28111.32113.87187,361
7/21/201434.7034.7734.4534.451,461
7/18/2014110.79113.26110.79112.38133,448
7/18/201434.9635.0034.9235.004,651
7/17/2014112.02113.03110.68110.94178,703
7/17/201434.5735.0034.5734.8610,070
7/16/2014113.17113.20111.74112.42225,330
7/16/201434.6134.9234.6134.8828,480
7/15/2014113.20114.34111.80112.50190,962
7/15/201434.8135.0534.5034.6014,771
7/14/2014114.53114.53113.17113.56165,202
7/14/201434.9835.2534.7635.069,108
7/11/2014113.56114.25112.70113.43169,843
7/11/201435.2035.2735.0035.046,645
7/10/2014113.36114.80113.27113.83181,465
7/10/201435.3135.6835.2035.4316,525
7/9/2014115.06115.90114.51115.70173,274
  • Showing 1-100 of 2,499 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center