$60.83 -0.37 (%) Esterline Technologies Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 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
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
6/16/201652.8352.9851.6552.2675,750
6/15/201663.6564.1662.7162.9795,910
6/15/201653.8653.8652.8653.0067,032
6/14/201663.2564.1462.7663.36136,213
6/14/201653.0153.3252.9153.08125,521
6/13/201665.4065.8263.2763.35140,765
6/13/201654.6354.7452.5652.9891,372
6/10/201666.6367.0465.5665.89118,489
6/10/201657.2657.2654.7855.0646,614
6/9/201667.1667.6566.7067.42208,516
6/9/201657.2058.2857.1057.9226,269
6/8/201668.2268.7667.5167.61104,954
6/8/201659.2659.8856.9257.6944,059
6/7/201668.7869.0767.9468.19104,513
6/7/201659.4459.6859.0259.3216,572
6/6/201666.9568.6466.5068.55150,869
6/6/201660.5861.0059.0659.3141,876
6/3/201668.0868.1366.4066.90122,803
6/3/201661.0061.4460.9060.9734,557
6/2/201667.2668.1267.0068.11159,547
6/2/201661.2961.9960.3061.3253,756
6/1/201666.8367.4265.7367.30145,377
6/1/201659.9561.5059.8061.3050,469
5/31/201667.4868.1867.1067.41136,903
5/31/201659.1060.4059.0059.9131,689
5/30/201658.6559.7558.6559.1116,277
5/27/201667.4667.7366.5867.19137,214
5/27/201656.4859.9156.4859.3529,179
5/26/201667.7067.9966.9067.3293,392
5/26/201656.8358.0156.8157.3620,308
5/25/201667.3668.3267.1367.60164,975
5/25/201657.0257.6256.6457.0229,598
5/24/201666.6867.5065.9966.87199,557
5/24/201657.0057.8056.3056.9838,711
5/23/201667.0967.5466.0266.07135,030
5/20/201665.3567.1365.3067.00266,572
5/20/201655.5156.8554.8256.3140,323
5/19/201665.8066.2364.1564.88223,287
5/19/201654.8355.6254.8255.4626,640
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center