ESL - Esterline Technologies Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 13, 2019122.49122.50122.47122.49122.49397,949
Mar 13, 2019122.49122.50122.47122.49122.49581,000
Mar 12, 2019122.41122.50122.41122.50122.503,202,300
Mar 11, 2019121.98121.98121.51121.86121.86462,600
Mar 08, 2019122.10122.10121.95121.97121.97286,600
Mar 07, 2019122.14122.14121.95122.05122.05210,200
Mar 06, 2019122.17122.17122.07122.10122.10243,000
Mar 05, 2019122.17122.18122.00122.13122.13166,600
Mar 04, 2019121.95122.17121.95122.08122.08178,000
Mar 01, 2019121.78122.21121.78122.03122.03392,900
Feb 28, 2019121.82121.95121.74121.75121.75671,900
Feb 27, 2019121.98122.04121.82121.82121.82356,200
Feb 26, 2019121.92122.09121.92121.98121.98341,600
Feb 25, 2019122.05122.10121.92121.95121.95438,700
Feb 22, 2019122.02122.10122.02122.04122.04288,100
Feb 21, 2019122.02122.10122.01122.09122.09236,300
Feb 20, 2019121.84122.20121.84122.09122.09326,700
Feb 19, 2019121.97121.98121.84121.84121.84260,000
Feb 15, 2019121.93121.95121.82121.85121.85470,300
Feb 14, 2019121.99121.99121.83121.84121.84508,800
Feb 13, 2019121.84121.97121.68121.85121.85168,800
Feb 12, 2019121.98121.98121.80121.86121.86312,400
Feb 11, 2019122.00122.02121.65121.94121.94270,200
Feb 08, 2019121.92122.00121.84121.97121.97120,300
Feb 07, 2019121.86122.00121.75122.00122.00333,200
Feb 06, 2019121.73121.95121.72121.94121.94261,500
Feb 05, 2019122.00122.00121.71121.72121.72303,600
Feb 04, 2019121.75121.91121.60121.90121.90247,800
Feb 01, 2019121.68121.78121.54121.70121.70717,600
Jan 31, 2019121.57121.70121.44121.70121.70250,100
Jan 30, 2019121.62121.71121.43121.70121.70252,300
Jan 29, 2019121.65121.85121.36121.50121.50237,000
Jan 28, 2019121.26121.50121.26121.49121.49180,300
Jan 25, 2019121.73121.75121.39121.40121.40214,800
Jan 24, 2019121.75121.79121.37121.75121.75168,200
Jan 23, 2019121.60121.81121.27121.78121.78208,500
Jan 22, 2019121.55121.80120.87121.46121.46306,100
Jan 18, 2019121.70121.98121.60121.60121.60262,700
Jan 17, 2019121.72121.99121.54121.61121.61417,300
Jan 16, 2019121.65121.85121.25121.81121.81377,900
Jan 15, 2019121.50121.80121.49121.55121.55224,700
Jan 14, 2019121.29121.65121.00121.51121.51298,500
Jan 11, 2019120.92121.46120.92121.45121.45350,700
Jan 10, 2019120.73121.00120.60120.92120.92255,700
Jan 09, 2019120.86121.00120.50120.77120.77464,900
Jan 08, 2019120.40120.94120.40120.75120.75651,100
Jan 07, 2019120.30120.89119.67120.07120.071,209,900
Jan 04, 2019120.60120.82120.20120.33120.33706,400
Jan 03, 2019121.20121.20120.26120.30120.30782,500
Jan 02, 2019121.22121.57120.78121.15121.151,075,100
Dec 31, 2018121.55121.75121.30121.45121.45347,000
Dec 28, 2018121.90121.90121.21121.44121.44354,000
Dec 27, 2018121.20122.14121.01122.08122.08605,400
Dec 26, 2018121.15121.59121.10121.29121.29468,100
Dec 24, 2018121.30121.53121.00121.10121.10245,000
Dec 21, 2018121.53121.70120.90121.26121.26932,800
Dec 20, 2018121.70121.72121.45121.53121.53448,400
Dec 19, 2018121.50121.82121.41121.74121.74403,500
Dec 18, 2018121.47121.86121.36121.50121.50499,300
Dec 17, 2018121.55121.58121.25121.30121.30515,400
Dec 14, 2018121.57121.69121.25121.49121.49620,500
Dec 13, 2018121.59121.89121.42121.70121.70422,300
Dec 12, 2018121.50121.67121.27121.50121.50691,500
Dec 11, 2018121.62121.70121.32121.35121.35684,100
Dec 10, 2018121.70121.80121.22121.49121.49757,800
Dec 07, 2018121.50122.00121.34121.74121.74732,500
Dec 06, 2018120.96121.59120.93121.59121.591,122,000
Dec 04, 2018121.05121.89120.66121.22121.22788,200
Dec 03, 2018120.00121.60119.77120.91120.912,259,700
Nov 30, 2018118.05119.16117.89118.73118.73555,300
Nov 29, 2018117.73118.04117.72118.00118.00372,900
Nov 28, 2018117.85117.98117.61117.74117.74342,400
Nov 27, 2018117.81118.00117.52117.86117.86256,100
Nov 26, 2018117.79118.00117.44117.76117.76435,300
Nov 23, 2018117.45118.12117.32117.43117.43506,700
Nov 21, 2018117.40117.50117.11117.48117.48434,400
Nov 20, 2018117.30117.43116.47116.80116.80733,200
Nov 19, 2018117.32117.55117.25117.35117.35656,000
Nov 16, 2018117.40117.50117.29117.39117.39340,300
Nov 15, 2018117.25117.59117.01117.40117.40348,700
Nov 14, 2018117.33117.53117.22117.27117.27362,700
Nov 13, 2018117.15117.42116.90117.25117.25356,100
Nov 12, 2018117.50117.65116.60116.75116.75580,100
Nov 09, 2018117.65117.73117.41117.53117.53900,000
Nov 08, 2018117.50117.94117.42117.77117.77504,000
Nov 07, 2018117.55117.60117.29117.35117.35397,900
Nov 06, 2018117.40117.98117.20117.50117.50995,600
Nov 05, 2018117.50117.60116.96117.41117.41584,300
Nov 02, 2018117.47117.79117.10117.44117.44445,700
Nov 01, 2018117.42117.60117.22117.45117.45595,000
Oct 31, 2018117.41117.54117.25117.36117.36728,900
Oct 30, 2018117.12117.48117.01117.36117.36263,300
Oct 29, 2018117.57117.76116.81117.16117.161,066,500
Oct 26, 2018117.23117.68117.15117.26117.26683,500
Oct 25, 2018117.00117.60116.88117.42117.42682,000
Oct 24, 2018117.28117.62116.92117.17117.17520,800
Oct 23, 2018117.20117.51116.78117.28117.28573,400
Oct 22, 2018117.79118.10116.97117.59117.59435,700
Oct 19, 2018117.40118.23116.90117.56117.56689,200
Oct 18, 2018117.01118.05116.90117.13117.13608,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...