Estee Lauder Companies Historical Data - 1ELX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Estee Lauder Companies (1ELX)
Estee Lauder Companies (1ELX) Historical

Estee Lauder Companies (1ELX)

68.80

0.00

(0.00%)

Closed March 02 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-0.578034682081	69.2	71.2	67.2	201	70.2957606	DE
4	-13.8	-16.7070217918	82.6	87	62.2	265	66.66420195	DE
12	-7.2	-9.47368421053	76	87	62.2	183	69.87596726	DE
26	-14.4	-17.3076923077	83.2	89.2	59.8	153	69.73552601	DE
52	-69.5	-50.2530730296	138.3	144	59.8	154	82.4637193	DE
156	-45.45	-39.7811816193	114.25	144	59.8	142	86.62787762	DE
260	-45.45	-39.7811816193	114.25	144	59.8	142	86.62787762	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740761700	68.8	0	0.00	68.8	68.8	68.8	0
1740675300	68.8	-1.8	-2.55	67.2	68.8	67.2	160
1740588900	70.6	-0.6	-0.84	70.6	70.6	70.6	14
1740502500	71.2	2.6	3.79	69.8	71.2	69.8	500
1740416100	68.6	-0.2	-0.29	69.2	69.4	68.6	128
1740156900	68.8	0	0.00	68.8	68.8	68.8	0
1740070500	68.8	-1.4	-1.99	68.8	68.8	68.8	200
1739984100	70.2	2.6	3.85	69.4	70.2	69.4	75
1739897700	67.6	0.6	0.90	67.6	67.6	67	200
1739811300	67	0.2	0.30	69.4	72	67	92
1739552100	66.8	0	0.00	66.8	66.8	66.8	20
1739465700	66.8	-0.4	-0.60	70	72.4	64.599999	275
1739379300	67.2	-0.4	-0.59	68	68	67.2	17
1739292900	67.6	2.6	4.00	67.6	67.6	67.6	6
1739206500	65	1.2	1.88	64.4	65	64.4	97
1738947300	63.8	-0.2	-0.31	62.2	63.8	62.2	112
1738860900	64	0.4	0.63	64	64.2	63.8	373
1738774500	63.6	-2	-3.05	67.6	67.6	63.6	1232
1738688100	65.599999	-14	-17.59	84	87	65.2	1338
1738601700	79.6	-2.8	-3.40	79.6	79.6	79.6	80
1738342500	82.4	2.6	3.26	82.6	82.6	82.4	112
1738256100	79.8	0	0.00	79.8	79.8	79.8	0
1738169700	79.8	0	0.00	79.8	79.8	79.8	50
1738083300	79.8	0.2	0.25	77.2	79.8	77.2	205
1737996900	79.6	2	2.58	78.2	79.6	78.2	74
1737737700	77.6	3.2	4.30	77.6	77.6	77.6	6
1737651300	74.4	0	0.00	74.4	74.4	74.4	0
1737564900	74.4	0	0.00	74.4	74.4	74.4	0
1737478500	74.4	0	0.00	74.4	74.4	74.4	0
1737392100	74.4	-0.6	-0.80	77	79	74.4	35
1737132900	75	-1	-1.32	75	75	75	170
1737046500	76	4.8	6.74	74.4	76	74.4	227
1736960100	71.2	1.4	2.01	71.2	71.2	71.2	201
1736873700	69.8	0	0.00	69.8	69.8	69.8	0
1736787300	69.8	-1	-1.41	71.2	73	69.8	130
1736528100	70.8	4.4	6.63	70.8	72	70.8	52
1736441700	66.4	-4.2	-5.95	69.4	75.6	66.4	36
1736355300	70.6	-1.2	-1.67	70	73	70	14
1736268900	71.8	1.2	1.70	71.2	71.8	71.2	197
1736182500	70.6	0.8	1.15	70.6	70.6	70.6	85
1735923300	69.8	-2.8	-3.86	73.2	73.2	69.8	53
1735836900	72.6	1.6	2.25	72.6	72.6	72.6	80
1735577700	71	0.2	0.28	71	71	71	14
1735318500	70.8	0	0.00	70.8	70.8	70.8	0
1734972900	70.8	0	0.00	70.8	70.8	70.8	0
1734713700	70.8	-5.8	-7.57	72	72	70.8	172
1734627300	76.6	0	0.00	76.6	76.6	76.6	0
1734540900	76.6	0	0.00	76.6	76.6	76.6	0
1734454500	76.6	0	0.00	76.6	76.6	76.6	15
1734368100	76.6	0	0.00	76.6	76.6	76.6	0
1734108900	76.6	-1.2	-1.54	76.6	76.6	76.6	55
1734022500	77.8	0.4	0.52	81	85	76.2	150
1733936100	77.4	-0.6	-0.77	79.8	79.8	77.4	37
1733849700	78	-0.8	-1.02	77.6	78.2	77.6	150
1733763300	78.8	2.8	3.68	77.2	83	77.2	434
1733504100	76	1.4	1.88	76	76	74.8	391
1733417700	74.6	-1.2	-1.58	77	84	74.6	284
1733331300	75.8	4.8	6.76	74.2	76.2	73.6	212
1733212800	71	0	0.00	71	71	71	0

Estee Lauder Companies

Randall and Quilter Inve... (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions