$107.93 +0.40 (%) Esterline Technologies Corp - NYSE

Dec. 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
12/19/2014107.18108.74107.18107.93639,206
12/19/201439.8242.2939.8242.0532,883
12/18/2014106.88107.70105.78107.53259,720
12/18/201440.0540.6039.7540.0018,616
12/17/2014102.84105.35102.10105.17394,115
12/17/201440.0040.1039.8040.0212,437
12/16/2014101.54104.29101.04102.60717,298
12/16/201439.6539.9839.0539.986,627
12/15/2014103.51104.2899.94101.89667,602
12/15/201439.8639.8839.0039.307,087
12/12/2014106.10108.0298.70103.631,553,290
12/12/201439.6339.9439.2339.4916,223
12/11/2014117.92118.42117.14117.53168,792
12/11/201439.0039.6538.9939.449,911
12/10/2014119.32120.32116.65117.09234,780
12/10/201439.1639.1638.5138.7713,049
12/9/2014116.76120.10115.90120.04296,563
12/9/201438.5939.7738.5938.935,963
12/8/2014118.37120.60117.54117.86192,343
12/8/201441.8741.8738.5239.5727,851
12/5/2014117.80119.39117.80118.84117,473
12/5/201441.6641.9941.0741.7316,896
12/4/2014119.62120.12117.51117.99184,535
12/4/201441.6841.7541.3141.318,844
12/3/2014118.59120.71117.81120.06183,896
12/3/201440.2642.1540.2641.4842,661
12/2/2014117.89119.18117.04118.31175,673
12/2/201439.5540.4339.1440.2529,329
12/1/2014118.27118.67116.55117.77117,153
12/1/201439.6839.7039.3739.5515,929
11/28/2014119.90120.31118.40118.83113,902
11/28/201439.8939.8939.4139.634,315
11/27/201440.0040.0039.5439.858,757
11/26/2014120.12120.40119.39119.5369,983
11/26/201439.9140.0039.8240.004,585
11/25/2014118.93120.32118.93119.82167,466
11/25/201438.8139.8838.8139.887,359
11/24/2014118.25118.86117.95118.4992,417
11/24/201439.0039.3838.9039.0114,044
11/21/2014117.87118.77116.76117.72194,648
11/21/201439.4239.4338.9939.0130,061
11/20/2014115.75117.22115.58116.5794,426
11/20/201439.1039.1238.9939.125,102
11/19/2014116.21117.20114.54116.46169,131
11/19/201439.2839.2838.8138.956,545
11/18/2014116.50117.78115.79116.15253,048
11/18/201439.3939.4038.5639.148,107
11/17/2014114.73116.79114.66116.13174,572
11/17/201439.1139.4439.1139.267,057
11/14/2014115.48116.37114.80114.88222,030
11/14/201439.7039.7038.9039.025,376
11/13/2014117.15117.84115.45115.75172,791
11/13/201439.5239.7539.5039.709,218
11/12/2014115.59117.70115.59117.1593,247
11/12/201439.7739.8339.3939.7511,259
11/11/2014116.55117.49115.98116.45155,891
11/11/201439.6939.9039.3339.909,880
11/10/2014115.86116.57114.71116.54110,896
11/10/201439.4439.6639.3539.5027,054
11/7/2014115.92116.33114.49115.95291,750
11/7/201440.0940.3238.7039.4214,577
11/6/2014115.03115.91114.98115.86125,439
11/6/201439.8140.0038.9939.7012,927
11/5/2014116.41116.68114.17114.85127,440
11/5/201439.2239.8938.9238.9219,883
11/4/2014115.75116.53115.01115.57192,593
11/4/201438.8739.2538.7039.00217,456
11/3/2014117.02117.89115.17115.78200,759
11/3/201437.8538.8337.6238.6818,848
10/31/2014117.02117.25115.13117.11198,357
10/31/201438.1438.7937.4137.8616,410
10/30/2014113.08115.11112.79114.77138,938
10/30/201437.9738.1737.6337.8956,218
10/29/2014114.98115.97113.04113.72195,541
10/29/201438.0238.0237.3037.9013,899
10/28/2014112.44115.14112.28114.73184,084
10/28/201437.8538.0337.7838.0014,178
10/27/2014111.01112.16110.30111.9498,885
10/27/201437.6237.8937.1137.6912,043
10/24/2014111.37112.09110.60111.7292,361
10/24/201436.8137.3035.4037.1521,102
10/23/2014109.34111.90109.02110.88179,749
10/23/201435.3636.9335.3636.6044,840
10/22/2014111.41111.74108.24108.40145,370
10/22/201436.1036.1034.7335.4349,300
10/21/2014109.18111.37108.60110.92161,905
10/21/201435.5236.4035.5035.7212,725
10/20/2014107.57109.00107.57108.75151,203
10/20/201435.8335.9035.1835.663,537
10/17/2014108.05108.47106.70107.51153,943
10/17/201435.4736.3335.4735.7917,206
10/16/2014105.09107.67104.47106.57260,355
10/16/201433.6835.0533.6835.0331,597
10/15/2014103.75107.84102.85106.96408,938
10/15/201434.5334.9033.8233.9933,545
10/14/2014103.33107.00103.15105.26250,451
10/14/201433.7735.0533.7634.7021,696
10/13/2014103.97104.85102.65102.75201,564
10/10/2014104.79105.79103.81104.09180,815
10/10/201435.9435.9434.5134.8667,554
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center