Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esterline Technologies Corp (NY: ESL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 107.66 109.60 107.35 109.02 225,914 +0.96(+0.89%)
Apr 29, 2014 107.31 108.83 106.92 108.06 158,378 +1.14(+1.07%)
Apr 28, 2014 107.23 107.77 105.72 106.92 193,754 +0.43(+0.40%)
Apr 25, 2014 107.15 107.55 105.73 106.49 113,192 -1.34(-1.24%)
Apr 24, 2014 109.62 109.69 107.35 107.83 90,131 -1.17(-1.07%)
Apr 23, 2014 108.53 109.58 107.61 109.00 145,714 +0.53(+0.49%)
Apr 22, 2014 107.95 109.31 107.64 108.47 123,409 +0.52(+0.48%)
Apr 21, 2014 107.51 108.32 106.71 107.95 82,954 +0.45(+0.42%)
Apr 17, 2014 106.26 107.50 107.50 107.50 792,300 +1.22(+1.15%)
Apr 16, 2014 105.90 106.94 104.85 106.28 129,821 +1.08(+1.03%)
Apr 15, 2014 103.08 105.78 102.02 105.20 233,566 +2.43(+2.36%)
Apr 14, 2014 103.18 104.19 101.63 102.77 153,757 +0.62(+0.61%)
Apr 11, 2014 101.77 103.76 101.64 102.15 200,481 -0.85(-0.83%)
Apr 10, 2014 104.71 105.52 102.57 103.00 212,878 -1.87(-1.78%)
Apr 09, 2014 104.22 104.98 102.62 104.87 225,365 +1.07(+1.03%)
Apr 08, 2014 104.64 105.67 102.21 103.80 150,538 -0.81(-0.77%)
Apr 07, 2014 106.13 106.49 104.13 104.61 225,752 -1.88(-1.77%)
Apr 04, 2014 111.45 111.45 106.36 106.49 187,770 -4.10(-3.71%)
Apr 03, 2014 109.77 111.20 109.31 110.59 175,964 +0.84(+0.77%)
Apr 02, 2014 108.93 109.86 108.65 109.75 143,941 +1.06(+0.98%)
Apr 01, 2014 106.85 108.85 105.64 108.69 166,278 +2.15(+2.02%)
Mar 31, 2014 104.28 107.32 103.57 106.54 141,173 +2.71(+2.61%)
Mar 28, 2014 103.56 104.98 103.28 103.83 162,155 +0.46(+0.45%)
Mar 27, 2014 103.49 104.27 102.47 103.37 106,067 -0.33(-0.32%)
Mar 26, 2014 105.58 107.12 103.65 103.70 144,108 -2.29(-2.16%)
Mar 25, 2014 106.34 107.21 104.83 105.99 119,556 +0.14(+0.13%)
Mar 24, 2014 107.08 107.55 104.71 105.85 141,801 -0.88(-0.82%)
Mar 21, 2014 107.26 108.02 106.35 106.73 333,714 +0.19(+0.18%)
Mar 20, 2014 105.58 107.15 104.86 106.54 165,666 +0.95(+0.90%)
Mar 19, 2014 106.83 107.26 104.93 105.59 145,284 -1.45(-1.35%)
Mar 18, 2014 106.17 107.50 106.17 107.04 114,649 +1.15(+1.09%)
Mar 17, 2014 105.29 105.98 104.49 105.89 182,625 +1.44(+1.38%)
Mar 14, 2014 103.80 105.85 103.80 104.45 160,938 +0.27(+0.26%)
Mar 13, 2014 107.66 108.18 104.00 104.18 201,605 -2.99(-2.79%)
Mar 12, 2014 107.33 108.23 106.68 107.17 136,853 -0.64(-0.59%)
Mar 11, 2014 109.63 110.14 107.27 107.81 173,642 -1.63(-1.49%)
Mar 10, 2014 110.44 111.49 109.20 109.44 211,341 -1.52(-1.37%)
Mar 07, 2014 112.22 113.06 110.31 110.96 146,451 -0.15(-0.14%)
Mar 06, 2014 111.55 112.92 110.64 111.11 138,637 +0.16(+0.14%)
Mar 05, 2014 111.18 112.46 110.58 110.95 181,454 -0.71(-0.64%)
Mar 04, 2014 109.44 112.00 108.45 111.66 327,364 +3.80(+3.52%)
Mar 03, 2014 106.60 109.05 106.22 107.86 178,467 +0.16(+0.15%)
Feb 28, 2014 111.51 112.10 107.11 107.70 316,873 -2.20(-2.00%)
Feb 27, 2014 108.77 109.95 108.00 109.90 349,036 +0.95(+0.87%)
Feb 26, 2014 107.49 109.26 106.76 108.95 266,148 +1.81(+1.69%)
Feb 25, 2014 107.44 107.98 106.82 107.14 122,323 -0.24(-0.22%)
Feb 24, 2014 107.39 108.38 106.49 107.38 156,220 +0.89(+0.84%)
Feb 21, 2014 107.79 107.79 106.07 106.49 165,049 -0.87(-0.81%)
Feb 20, 2014 105.60 107.51 104.83 107.36 234,755 +1.77(+1.68%)
Feb 19, 2014 105.75 107.91 105.52 105.59 238,461 -0.60(-0.57%)
Feb 18, 2014 105.14 106.53 105.12 106.19 144,582 +1.10(+1.05%)
Feb 14, 2014 104.84 105.09 105.09 105.09 167,300 +0.29(+0.28%)
Feb 13, 2014 104.10 104.99 103.64 104.80 203,334 +0.05(+0.05%)
Feb 12, 2014 104.87 105.28 103.80 104.75 222,814 -0.04(-0.04%)
Feb 11, 2014 104.00 105.09 103.28 104.79 202,903 +0.96(+0.92%)
Feb 10, 2014 103.93 104.17 102.61 103.83 225,592 -0.36(-0.35%)
Feb 07, 2014 103.25 105.44 103.25 104.19 328,554 +1.11(+1.08%)
Feb 06, 2014 101.32 103.30 100.59 103.08 254,497 +2.22(+2.20%)
Feb 05, 2014 100.30 101.65 98.32 100.86 293,203 -0.03(-0.03%)
Feb 04, 2014 98.65 101.45 97.12 100.89 418,344 +2.45(+2.49%)
Feb 03, 2014 102.99 103.57 97.28 98.44 490,098 -4.51(-4.38%)
Jan 31, 2014 101.28 103.72 101.15 102.95 324,323 -0.01(-0.01%)
Jan 30, 2014 104.77 105.81 102.59 102.96 370,515 -1.15(-1.10%)
Jan 29, 2014 107.08 107.18 103.81 104.11 281,972 -3.18(-2.96%)
Jan 28, 2014 105.26 107.31 105.00 107.29 281,882 +2.32(+2.21%)
Jan 27, 2014 105.04 107.15 104.28 104.97 420,152 +1.02(+0.98%)
Jan 24, 2014 107.85 108.19 103.87 103.95 269,653 -4.86(-4.47%)
Jan 23, 2014 109.24 109.37 108.40 108.81 203,603 -0.89(-0.81%)
Jan 22, 2014 108.49 109.95 108.18 109.70 238,229 +1.09(+1.00%)
Jan 21, 2014 108.57 109.40 108.19 108.61 140,351 +0.42(+0.39%)
Jan 17, 2014 108.51 108.19 108.19 108.19 237,100 -0.76(-0.70%)
Jan 16, 2014 106.30 108.96 105.80 108.95 284,584 +4.63(+4.44%)
Jan 15, 2014 103.16 104.50 103.16 104.32 126,728 +0.98(+0.95%)
Jan 14, 2014 102.97 103.49 102.51 103.34 184,965 +0.80(+0.78%)
Jan 13, 2014 101.68 103.47 101.61 102.54 262,058 +0.87(+0.86%)
Jan 10, 2014 101.04 101.76 100.00 101.67 183,115 +0.95(+0.94%)
Jan 09, 2014 101.84 102.57 100.59 100.72 162,628 -0.52(-0.51%)
Jan 08, 2014 100.83 101.30 99.95 101.24 261,330 +0.11(+0.11%)
Jan 07, 2014 100.26 101.72 100.12 101.13 203,055 +1.35(+1.35%)
Jan 06, 2014 101.03 101.03 98.84 99.78 257,593 -1.06(-1.05%)
Jan 03, 2014 101.05 101.56 100.06 100.84 217,578 -0.26(-0.26%)
Jan 02, 2014 101.39 101.52 100.51 101.10 280,747 -0.86(-0.84%)
Dec 31, 2013 101.19 101.96 101.96 101.96 155,300 +1.04(+1.03%)
Dec 30, 2013 101.43 101.81 100.39 100.92 194,342 -0.62(-0.61%)
Dec 27, 2013 101.30 101.69 100.90 101.54 123,358 +0.10(+0.10%)
Dec 26, 2013 101.87 102.44 100.71 101.44 159,426 +0.04(+0.04%)
Dec 24, 2013 100.81 101.95 100.59 101.40 149,590 +0.56(+0.56%)
Dec 23, 2013 99.95 101.26 99.53 100.84 248,475 +1.55(+1.56%)
Dec 20, 2013 96.57 99.49 96.39 99.29 323,323 +2.67(+2.76%)
Dec 19, 2013 97.20 97.44 95.80 96.62 135,488 -0.99(-1.01%)
Dec 18, 2013 96.34 97.65 95.34 97.61 203,557 +1.59(+1.66%)
Dec 17, 2013 95.41 96.29 95.17 96.02 253,190 +0.11(+0.11%)
Dec 16, 2013 92.81 95.93 92.79 95.91 298,879 +3.49(+3.78%)
Dec 13, 2013 91.79 92.70 91.47 92.42 245,977 +0.42(+0.46%)
Dec 12, 2013 91.30 92.11 90.98 92.00 178,522 +0.29(+0.32%)
Dec 11, 2013 92.88 92.88 91.09 91.71 280,995 -0.74(-0.80%)
Dec 10, 2013 92.11 93.15 91.66 92.45 234,486 +0.00(+0.00%)
Dec 09, 2013 92.62 92.81 91.77 92.45 215,529 -0.02(-0.02%)
Dec 06, 2013 88.51 93.40 88.51 92.47 389,821 +3.72(+4.19%)
Dec 05, 2013 89.90 89.90 88.48 88.75 358,380 -1.09(-1.21%)
Dec 04, 2013 88.28 90.08 86.91 89.84 267,736 +1.22(+1.38%)
Dec 03, 2013 87.10 88.71 86.83 88.62 201,593 +1.12(+1.28%)
Dec 02, 2013 87.91 88.77 87.31 87.50 209,905 -0.52(-0.59%)
Nov 29, 2013 89.37 89.37 87.90 88.02 71,763 -1.05(-1.18%)
Nov 27, 2013 88.04 89.21 87.84 89.07 174,642 +1.33(+1.52%)
Nov 26, 2013 86.63 88.24 86.10 87.74 181,349 +0.99(+1.14%)
Nov 25, 2013 86.15 86.79 86.00 86.75 129,671 +0.97(+1.13%)
Nov 22, 2013 83.68 86.36 83.44 85.78 248,213 +2.31(+2.77%)
Nov 21, 2013 81.94 83.52 81.94 83.47 75,987 +1.89(+2.32%)
Nov 20, 2013 81.19 82.19 80.52 81.58 130,477 +0.84(+1.04%)
Nov 19, 2013 80.67 81.14 80.52 80.74 90,815 -0.07(-0.09%)
Nov 18, 2013 81.90 82.64 80.51 80.81 119,442 -0.75(-0.92%)
Nov 15, 2013 80.69 81.67 80.39 81.56 122,914 +0.88(+1.09%)
Nov 14, 2013 80.68 81.11 80.46 80.68 46,795 -0.08(-0.10%)
Nov 13, 2013 79.50 80.78 79.24 80.76 75,937 +0.70(+0.87%)
Nov 12, 2013 79.53 80.22 79.17 80.06 91,604 +0.18(+0.23%)
Nov 11, 2013 80.01 80.44 79.77 79.88 43,650 -0.12(-0.15%)
Nov 08, 2013 78.17 80.25 78.17 80.00 219,191 +1.73(+2.21%)
Nov 07, 2013 79.62 79.91 78.20 78.27 110,008 -1.21(-1.52%)
Nov 06, 2013 80.31 81.07 79.33 79.48 99,189 -0.35(-0.44%)
Nov 05, 2013 80.19 80.52 79.21 79.83 89,258 -0.77(-0.96%)
Nov 04, 2013 80.61 81.25 79.91 80.60 78,038 +0.38(+0.47%)
Nov 01, 2013 80.09 81.22 79.57 80.22 126,071 +0.06(+0.07%)
Oct 31, 2013 80.15 81.57 79.68 80.16 130,323 -0.23(-0.29%)
Oct 30, 2013 81.38 81.53 80.20 80.39 81,734 -1.02(-1.25%)
Oct 29, 2013 80.65 81.48 80.33 81.41 130,550 +0.71(+0.88%)
Oct 28, 2013 80.62 80.91 79.95 80.70 108,946 -0.10(-0.12%)
Oct 25, 2013 79.77 80.99 79.40 80.80 111,109 +1.39(+1.75%)
Oct 24, 2013 79.50 79.71 78.82 79.41 136,665 +0.03(+0.04%)
Oct 23, 2013 79.08 79.49 78.78 79.38 118,939 +0.10(+0.13%)
Oct 22, 2013 79.58 79.89 79.08 79.28 184,921 -0.21(-0.26%)
Oct 21, 2013 79.48 79.53 79.06 79.49 139,639 +0.09(+0.11%)
Oct 18, 2013 79.53 79.53 78.36 79.40 175,800 +0.46(+0.58%)
Oct 17, 2013 76.91 79.15 76.82 78.94 182,024 +1.77(+2.29%)
Oct 16, 2013 77.44 77.62 76.82 77.17 177,337 +0.07(+0.09%)
Oct 15, 2013 79.48 79.48 76.83 77.10 123,947 -2.37(-2.98%)
Oct 14, 2013 78.55 79.63 77.70 79.47 147,978 +0.60(+0.76%)
Oct 11, 2013 78.73 78.95 78.13 78.87 190,631 +0.13(+0.17%)
Oct 10, 2013 78.22 78.77 77.43 78.74 240,081 +1.62(+2.10%)
Oct 09, 2013 77.39 77.77 76.59 77.12 129,251 -0.21(-0.27%)
Oct 08, 2013 77.76 78.23 76.91 77.33 138,119 -0.56(-0.72%)
Oct 07, 2013 78.10 78.74 77.66 77.89 163,000 -1.06(-1.34%)
Oct 04, 2013 78.94 79.44 78.70 78.95 61,703 -0.15(-0.19%)
Oct 03, 2013 79.67 80.33 77.57 79.10 325,542 -0.97(-1.21%)
Oct 02, 2013 79.83 80.08 78.83 80.07 150,015 -0.15(-0.19%)
Oct 01, 2013 79.81 81.21 79.11 80.22 254,718 +0.33(+0.41%)
Sep 30, 2013 78.66 80.18 78.50 79.89 165,747 +0.38(+0.48%)
Sep 27, 2013 79.21 80.44 78.92 79.51 189,867 -1.60(-1.97%)
Sep 26, 2013 80.70 81.66 80.33 81.11 165,850 +0.37(+0.46%)
Sep 25, 2013 80.36 81.44 80.00 80.74 241,650 +0.38(+0.47%)
Sep 24, 2013 79.90 81.02 79.51 80.36 159,574 +0.75(+0.94%)
Sep 23, 2013 80.45 80.45 78.65 79.61 188,434 -1.02(-1.27%)
Sep 20, 2013 82.25 82.64 80.37 80.63 344,210 -1.32(-1.61%)
Sep 19, 2013 83.33 83.37 81.92 81.95 105,001 -1.32(-1.59%)
Sep 18, 2013 83.40 83.75 81.41 83.27 109,828 -0.38(-0.45%)
Sep 17, 2013 81.82 83.71 81.57 83.65 250,200 +1.83(+2.24%)
Sep 16, 2013 81.75 82.07 81.37 81.82 149,129 +0.64(+0.79%)
Sep 13, 2013 80.56 81.36 79.53 81.18 127,471 +1.11(+1.39%)
Sep 12, 2013 80.74 81.50 79.93 80.07 101,281 -0.87(-1.07%)
Sep 11, 2013 81.00 81.43 80.54 80.94 73,083 -0.08(-0.10%)
Sep 10, 2013 79.53 81.08 79.22 81.02 157,859 +1.91(+2.41%)
Sep 09, 2013 78.14 79.40 78.14 79.11 183,014 +1.09(+1.40%)
Sep 06, 2013 77.54 78.28 76.00 78.02 248,650 +0.71(+0.92%)
Sep 05, 2013 77.23 77.97 77.11 77.31 214,887 -0.05(-0.06%)
Sep 04, 2013 76.65 77.72 76.65 77.36 140,236 +0.59(+0.77%)
Sep 03, 2013 77.22 78.83 76.06 76.77 286,509 +0.48(+0.63%)
Aug 30, 2013 80.01 81.50 74.81 76.29 301,408 -3.90(-4.86%)
Aug 29, 2013 79.00 80.69 78.52 80.19 81,115 +1.09(+1.38%)
Aug 28, 2013 78.28 79.45 78.28 79.10 121,507 +0.68(+0.87%)
Aug 27, 2013 79.55 80.48 78.02 78.42 204,756 -2.17(-2.69%)
Aug 26, 2013 80.58 81.50 80.13 80.59 46,123 +0.30(+0.37%)
Aug 23, 2013 79.96 80.59 79.29 80.29 90,004 +0.33(+0.41%)
Aug 22, 2013 79.16 80.00 78.97 79.96 61,032 +0.96(+1.22%)
Aug 21, 2013 79.59 79.82 78.40 79.00 165,108 -0.78(-0.98%)
Aug 20, 2013 79.81 80.20 79.03 79.78 92,417 +0.10(+0.13%)
Aug 19, 2013 79.80 80.43 79.30 79.68 84,617 -0.21(-0.26%)
Aug 16, 2013 79.50 80.49 79.50 79.89 90,231 +0.04(+0.05%)
Aug 15, 2013 80.85 81.30 79.65 79.85 119,555 -2.16(-2.63%)
Aug 14, 2013 82.48 82.72 81.93 82.01 91,076 -0.20(-0.24%)
Aug 13, 2013 81.61 82.28 80.82 82.21 173,041 +0.27(+0.33%)
Aug 12, 2013 81.18 82.25 81.00 81.94 81,696 +0.08(+0.10%)
Aug 09, 2013 82.44 82.87 81.80 81.86 103,026 -0.74(-0.90%)
Aug 08, 2013 83.25 83.31 81.16 82.60 83,810 -0.03(-0.04%)
Aug 07, 2013 82.25 82.99 82.02 82.63 85,896 -0.03(-0.04%)
Aug 06, 2013 83.37 84.20 82.47 82.66 106,890 -0.82(-0.98%)
Aug 05, 2013 83.46 83.97 82.63 83.48 77,985 -0.23(-0.27%)
Aug 02, 2013 84.25 84.90 83.53 83.71 139,202 -1.09(-1.29%)
Aug 01, 2013 82.40 85.30 82.37 84.80 304,244 +3.36(+4.13%)
Jul 31, 2013 81.65 82.27 81.08 81.44 155,247 +0.16(+0.20%)
Jul 30, 2013 81.23 82.18 80.78 81.28 199,235 +0.55(+0.68%)
Jul 29, 2013 81.89 82.26 80.71 80.73 204,550 -1.54(-1.87%)
Jul 26, 2013 82.91 82.96 82.08 82.27 115,973 -1.34(-1.60%)
Jul 25, 2013 82.34 83.87 82.33 83.61 131,533 +0.94(+1.14%)
Jul 24, 2013 82.98 83.00 82.08 82.67 193,611 +0.15(+0.18%)
Jul 23, 2013 82.33 82.68 82.06 82.52 164,962 +0.52(+0.63%)
Jul 22, 2013 81.82 82.45 81.66 82.00 248,626 +0.14(+0.17%)
Jul 19, 2013 80.98 81.94 80.83 81.86 211,432 +0.62(+0.76%)
Jul 18, 2013 80.70 81.67 80.70 81.24 102,685 +0.51(+0.63%)
Jul 17, 2013 80.49 81.11 80.21 80.73 109,552 +0.49(+0.61%)
Jul 16, 2013 80.32 80.72 80.13 80.24 159,289 -0.04(-0.05%)
Jul 15, 2013 79.07 80.50 78.87 80.28 224,347 +1.47(+1.87%)
Jul 12, 2013 77.84 78.99 77.48 78.81 216,616 +0.80(+1.03%)
Jul 11, 2013 77.47 78.07 76.75 78.01 204,665 +1.34(+1.75%)
Jul 10, 2013 76.79 77.20 76.39 76.67 159,731 -0.08(-0.10%)
Jul 09, 2013 76.62 77.44 76.44 76.75 220,944 +0.45(+0.59%)
Jul 08, 2013 76.53 76.79 76.07 76.30 165,384 +0.03(+0.04%)
Jul 05, 2013 75.70 76.31 75.28 76.27 274,956 +1.32(+1.76%)
Jul 03, 2013 73.79 75.27 73.79 74.95 146,174 +0.68(+0.92%)
Jul 02, 2013 73.83 74.63 73.58 74.27 278,361 +0.44(+0.60%)
Jul 01, 2013 72.69 74.10 72.69 73.83 226,722 +1.54(+2.13%)
Jun 28, 2013 71.65 72.58 71.16 72.29 194,008 +0.29(+0.40%)
Jun 27, 2013 71.04 72.26 71.04 72.00 135,019 +1.56(+2.21%)
Jun 26, 2013 70.48 70.90 69.62 70.44 113,070 +0.56(+0.80%)
Jun 25, 2013 69.99 70.57 69.16 69.88 123,636 +0.16(+0.23%)
Jun 24, 2013 70.28 70.61 69.40 69.72 141,675 -1.33(-1.87%)
Jun 21, 2013 70.56 71.14 70.00 71.05 288,592 +0.77(+1.10%)
Jun 20, 2013 70.87 71.33 70.11 70.28 117,193 -1.62(-2.25%)
Jun 19, 2013 73.25 73.39 71.88 71.90 85,616 -1.52(-2.07%)
Jun 18, 2013 72.35 73.79 72.20 73.42 94,094 +1.26(+1.75%)
Jun 17, 2013 72.65 73.19 71.65 72.16 108,235 -0.01(-0.01%)
Jun 14, 2013 72.54 72.89 71.57 72.17 93,688 -0.42(-0.58%)
Jun 13, 2013 72.24 73.06 71.99 72.59 118,529 +0.35(+0.48%)
Jun 12, 2013 74.01 74.01 72.00 72.24 101,659 -1.11(-1.51%)
Jun 11, 2013 72.04 74.59 71.78 73.35 383,671 +0.27(+0.37%)
Jun 10, 2013 72.67 73.10 72.15 73.08 79,881 +0.72(+1.00%)
Jun 07, 2013 72.33 72.74 71.76 72.36 151,370 +0.65(+0.91%)
Jun 06, 2013 71.56 72.06 71.12 71.71 132,771 -0.03(-0.04%)
Jun 05, 2013 72.96 73.24 71.37 71.74 112,192 -1.46(-1.99%)
Jun 04, 2013 73.62 74.64 72.36 73.20 142,675 -0.46(-0.62%)
Jun 03, 2013 73.43 74.49 72.18 73.66 325,421 +0.27(+0.37%)
May 31, 2013 72.85 73.94 70.76 73.39 763,507 -0.31(-0.42%)
May 30, 2013 75.97 77.70 72.01 73.70 639,319 -1.96(-2.59%)
May 29, 2013 76.37 76.47 74.95 75.66 238,942 -1.07(-1.39%)
May 28, 2013 77.72 78.45 76.36 76.73 250,297 +0.15(+0.20%)
May 24, 2013 76.78 77.19 76.34 76.58 77,196 -0.57(-0.74%)
May 23, 2013 76.01 77.62 75.59 77.15 211,820 +0.62(+0.81%)
May 22, 2013 78.00 78.74 76.34 76.53 109,277 -1.50(-1.92%)
May 21, 2013 77.90 78.41 77.73 78.03 121,019 -0.15(-0.19%)
May 20, 2013 77.99 78.65 77.99 78.18 124,492 -0.27(-0.34%)
May 17, 2013 78.15 78.75 77.95 78.45 227,830 +0.41(+0.53%)
May 16, 2013 78.88 79.35 77.62 78.04 194,382 -1.04(-1.32%)
May 15, 2013 78.31 79.63 78.30 79.08 64,068 +1.62(+2.09%)
May 13, 2013 78.33 78.53 77.28 77.46 76,882 -0.82(-1.05%)
May 10, 2013 77.63 78.40 77.25 78.28 76,433 +0.88(+1.14%)
May 09, 2013 77.69 78.09 77.23 77.40 81,560 -0.35(-0.45%)
May 08, 2013 77.27 77.85 76.90 77.75 64,892 +0.23(+0.30%)
May 07, 2013 76.35 77.58 76.33 77.52 77,238 +1.19(+1.56%)
May 06, 2013 75.26 76.64 75.26 76.33 87,214 +1.19(+1.58%)
May 03, 2013 74.88 75.48 74.31 75.14 175,735 +0.83(+1.12%)
May 02, 2013 73.70 74.94 73.01 74.31 220,298 +0.83(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.