$67.78 -2.72 (%) Esterline Technologies Corp - New York Stock Exchange, Inc.

May. 3, 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
5/3/201669.6369.6667.6367.78335,730
5/3/201651.5051.5050.5151.1241,298
5/2/201669.1070.5268.3670.50291,326
5/2/201652.2552.2551.4951.5781,698
4/29/201667.8268.9867.3368.66246,145
4/29/201652.9252.9651.9952.4536,789
4/28/201669.3169.9467.6767.93297,848
4/28/201652.5052.5152.0052.2067,019
4/27/201668.9270.0868.6069.90294,500
4/27/201652.3652.7551.9852.5650,544
4/26/201668.1468.6167.1268.55386,061
4/26/201652.6053.3752.2352.5923,562
4/25/201666.8268.0666.7967.68345,828
4/25/201653.0453.1352.0052.2127,195
4/22/201666.1567.6065.9267.20282,228
4/22/201653.0653.5253.0553.2528,614
4/21/201666.1067.0265.4765.81273,051
4/21/201654.2954.2953.0153.3622,028
4/20/201665.6066.6765.0766.20273,052
4/20/201655.4655.7453.1954.1844,631
4/19/201666.6268.0266.1666.40311,416
4/19/201654.4655.9653.8955.5193,815
4/18/201664.0566.8964.0366.41520,961
4/18/201652.5054.5852.0454.1728,585
4/15/201664.4465.3564.0964.29369,784
4/15/201651.8052.7451.7352.5559,988
4/14/201664.9064.9064.1264.44280,659
4/14/201653.4753.8351.9151.9767,203
4/13/201664.1065.0063.9164.89511,059
4/13/201653.5953.5952.7953.4524,824
4/12/201663.5063.7463.1263.60418,608
4/12/201653.6753.7052.5553.3331,620
4/11/201663.9564.1162.9663.20212,518
4/11/201653.4053.7253.1053.6437,236
4/8/201663.5364.4763.2863.75151,381
4/8/201653.7753.8852.4052.7724,242
4/7/201663.3164.1762.5662.92144,533
4/7/201653.8954.2552.1553.5175,802
4/6/201663.7664.4963.6063.85219,655
4/6/201655.1455.3353.8754.2842,131
4/5/201663.1764.6363.1763.84254,808
4/5/201655.0155.4954.7655.1853,919
4/4/201664.2064.7963.7063.79226,538
4/4/201654.1155.5054.0055.2369,011
4/1/201663.5364.4862.7364.20353,225
4/1/201652.1854.9552.1854.0091,216
3/31/201664.7465.0363.9564.07199,921
3/31/201653.2453.2751.3052.5953,338
3/30/201665.8766.1064.6164.78341,337
3/30/201653.9154.2353.0053.2473,926
3/29/201663.5565.5162.9365.35544,904
3/29/201651.2653.7651.1453.5363,638
3/28/201665.8265.9663.5163.89281,860
3/28/201651.4651.8550.3451.3091,813
3/24/201665.2265.7164.2865.63305,590
3/24/201652.1452.1450.8251.4779,831
3/23/201666.3566.9765.7065.76284,282
3/23/201650.7051.3650.3851.2357,853
3/22/201666.5167.1466.2166.63220,746
3/22/201651.0451.6250.0150.5269,663
3/21/201666.6467.6066.6366.90188,058
3/21/201651.6251.8950.7451.3237,374
3/18/201666.7268.0566.0666.89526,336
3/18/201651.6752.4050.7551.61388,363
3/17/201664.5966.8463.6566.35229,436
3/17/201650.8052.2050.7551.7566,669
3/16/201661.8464.5461.8464.47338,175
3/16/201650.5551.7150.5550.75129,917
3/15/201662.0562.7761.1062.23273,573
3/15/201652.7052.8050.5050.70137,720
3/14/201662.4563.0761.5062.73201,996
3/14/201652.9153.6252.1452.70143,846
3/11/201659.9262.8659.9262.78269,916
3/11/201653.1653.5651.7952.82109,765
3/10/201660.9460.9458.7659.25224,154
3/10/201655.4956.0051.1553.04230,674
3/9/201661.0461.0459.9160.39185,964
3/9/201659.6259.6256.2556.6390,691
3/8/201662.5062.6960.6660.70264,272
3/8/201656.0958.5056.0058.10106,362
3/7/201661.2263.0761.2263.00425,741
3/7/201658.2858.2855.0056.0191,401
3/4/201659.7761.6759.2561.64440,212
3/4/201657.5359.0357.0058.2270,493
3/3/201658.1759.8958.1759.80220,254
3/3/201655.5057.3554.9957.1969,939
3/2/201657.0858.2957.0858.26217,052
3/2/201656.3356.5554.3055.4054,383
3/1/201656.3257.8255.4457.26275,590
3/1/201655.3057.0055.0856.3169,570
2/29/201655.7856.2755.2056.01329,613
2/29/201654.6456.1754.6454.8236,732
2/26/201656.0156.2555.0055.67304,071
2/26/201654.7855.6054.1754.4740,005
2/25/201656.2356.4055.3455.52309,936
2/25/201654.0555.0153.6954.6946,392
2/24/201654.8956.6254.3256.11258,499
2/24/201653.4854.7552.2754.0751,236
2/23/201655.4956.3055.4955.71212,832
2/23/201653.2653.6453.2553.4939,234
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center