$95.10 0.00 (%) Esterline Technologies Corp - NYSE

Jul. 1, 2015 | 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
7/1/201595.9496.4494.5895.10374,880
6/30/201595.6996.0594.8895.34490,525
6/30/201548.8749.1248.4448.6960,358
6/29/201594.5395.8594.2294.75394,949
6/29/201550.0550.2748.6348.8753,815
6/26/201595.8596.0294.9695.53460,772
6/26/201550.7550.8649.1650.8680,374
6/25/201596.0396.0895.2595.67250,632
6/25/201550.5651.0050.3550.7259,175
6/24/201595.6996.0295.2795.75352,574
6/24/201551.0751.3350.6450.6879,146
6/23/201595.4696.1595.1295.69298,143
6/23/201551.0752.1150.9351.1682,813
6/22/201594.9295.7194.4695.25294,992
6/22/201550.9951.5150.1251.17188,714
6/19/201594.6194.9094.0494.29324,353
6/19/201553.0254.0050.6050.601,079,895
6/18/201593.1494.8593.1494.44296,926
6/18/201552.6653.4052.5053.0063,400
6/17/201593.1693.3992.1593.03299,829
6/17/201553.8553.8552.0652.5197,320
6/16/201592.4192.9991.9892.70409,755
6/16/201553.2954.2152.3953.34100,694
6/15/201591.9993.5191.5192.45336,591
6/15/201551.9654.1151.5652.80188,821
6/12/201593.3494.0092.8493.15262,622
6/12/201552.9953.0150.5552.0785,090
6/11/201593.9294.2993.3993.66381,985
6/11/201554.8454.9551.3552.99172,719
6/10/201593.4194.5392.7693.50375,253
6/10/201555.1755.2754.8954.9928,333
6/9/201592.4493.3491.8792.64486,013
6/9/201555.0655.5954.5155.0662,759
6/8/201593.6394.2792.3092.74582,227
6/8/201555.5755.8054.6755.1941,744
6/5/201594.0195.0092.2694.351,741,612
6/5/201555.2155.9955.1555.8836,483
6/4/2015107.86108.54106.48107.01177,259
6/4/201555.8055.8054.7055.1057,209
6/3/2015108.39109.75108.08108.67287,304
6/3/201554.7558.0554.7555.9686,114
6/2/2015107.49109.33107.36108.18264,243
6/2/201554.6255.1453.7354.6675,611
6/1/2015108.81109.10107.08108.15346,161
6/1/201554.5054.5154.0054.2884,164
5/29/2015110.20110.96107.78108.17328,969
5/29/201555.0455.0453.9154.5014,900
5/28/2015110.93111.04109.76110.69148,520
5/28/201554.7955.2954.3454.9039,888
5/27/2015111.47111.69110.50111.07192,947
5/27/201554.4554.9554.0254.7040,699
5/26/2015111.97112.51110.88110.92252,750
5/26/201554.1254.7453.9354.2234,173
5/25/201553.9754.6853.7554.1213,141
5/22/2015113.71114.11112.15112.58268,703
5/22/201554.8654.8653.1454.1438,330
5/21/2015112.87114.22112.83113.74211,517
5/21/201553.9854.7653.7154.5253,319
5/20/2015112.96113.63112.65113.0265,105
5/20/201553.9354.0053.4953.8032,493
5/19/2015111.83112.74111.01112.63249,272
5/19/201551.5954.0051.5953.7550,747
5/18/2015111.35112.34111.27111.72144,250
5/15/2015112.59112.61111.30111.76148,706
5/15/201551.9752.7351.2851.8325,640
5/14/2015111.66112.55110.54112.44230,197
5/14/201551.0053.4950.9952.1370,349
5/13/2015109.80111.03109.65110.60134,716
5/13/201550.5051.0050.2451.0020,318
5/12/2015110.33110.63108.72109.83132,421
5/12/201550.2951.2550.1550.3315,132
5/11/2015109.95111.93109.95110.74113,989
5/11/201550.2950.8849.9050.1426,557
5/8/2015110.32111.85110.00110.31176,679
5/8/201551.0051.0050.5350.8221,864
5/7/2015107.83109.15107.71108.87119,244
5/7/201551.0751.5449.9051.0147,537
5/6/2015108.33108.45106.76107.65265,982
5/6/201552.4052.4250.5751.0917,769
5/5/2015109.66110.40107.28108.08214,802
5/5/201552.5352.8652.3852.4814,539
5/4/2015111.44111.97109.73109.95178,753
5/4/201552.8053.0052.5252.8816,223
5/1/2015111.64111.79110.29111.09158,836
5/1/201552.0053.1052.0052.6610,187
4/30/2015112.88113.83110.70111.29520,438
4/30/201552.9653.1051.6151.6257,666
4/29/2015115.50116.05114.37115.11167,855
4/29/201552.3653.5851.5252.9524,108
4/28/2015114.77115.94114.30115.76188,126
4/28/201550.6452.2850.6451.8839,249
4/27/2015114.93115.84114.16115.22275,983
4/27/201553.2953.5552.2952.3516,817
4/24/2015113.85113.99112.79113.58178,109
4/24/201553.7653.9453.3853.4841,889
4/23/2015112.07114.24112.07113.98194,200
4/23/201553.4554.0553.4553.5915,248
4/22/2015112.72112.78111.16112.58122,516
4/22/201554.3354.3353.2853.739,947
4/21/2015113.15113.54111.90112.64151,139
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!