Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Estee Lauder Co (NY: EL )

154.15 +9.11 (+6.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.52 16.65 16.43 16.49 1,397,469 -0.09(-0.51%)
Jun 29, 2006 16.09 16.62 16.09 16.57 1,920,671 +0.58(+3.60%)
Jun 28, 2006 16.14 16.19 15.91 16.00 1,283,965 -0.11(-0.69%)
Jun 27, 2006 16.23 16.26 16.10 16.11 1,199,305 -0.14(-0.84%)
Jun 26, 2006 16.30 16.41 16.21 16.25 1,202,354 -0.03(-0.16%)
Jun 23, 2006 16.22 16.49 16.17 16.27 1,375,894 +0.09(+0.58%)
Jun 22, 2006 16.37 16.40 16.16 16.18 3,224,804 -0.17(-1.07%)
Jun 21, 2006 16.44 16.65 16.35 16.35 2,374,221 -0.13(-0.80%)
Jun 20, 2006 16.67 16.72 16.43 16.49 2,057,861 -0.24(-1.43%)
Jun 19, 2006 16.48 16.75 16.31 16.72 2,941,980 +0.37(+2.27%)
Jun 16, 2006 16.39 16.62 16.34 16.35 1,325,708 -0.11(-0.65%)
Jun 15, 2006 16.45 16.61 16.17 16.46 2,695,505 +0.03(+0.16%)
Jun 14, 2006 16.44 16.55 16.26 16.43 2,061,145 -0.02(-0.10%)
Jun 13, 2006 16.23 16.68 16.20 16.45 2,853,802 +0.16(+0.99%)
Jun 12, 2006 16.68 16.68 16.28 16.29 2,016,587 -0.31(-1.85%)
Jun 09, 2006 16.70 16.89 16.57 16.60 2,051,529 -0.07(-0.43%)
Jun 08, 2006 16.73 16.78 16.47 16.67 4,861,244 -0.14(-0.81%)
Jun 07, 2006 16.87 17.04 16.77 16.80 3,531,783 -0.03(-0.20%)
Jun 06, 2006 16.89 17.09 16.75 16.84 2,418,779 -0.01(-0.05%)
Jun 05, 2006 17.15 17.26 16.77 16.85 2,301,287 -0.28(-1.62%)
Jun 02, 2006 17.41 17.56 16.98 17.12 4,305,680 -0.31(-1.76%)
Jun 01, 2006 17.48 17.70 17.33 17.43 3,995,652 -0.03(-0.15%)
May 31, 2006 17.36 17.50 17.22 17.46 3,043,524 +0.15(+0.86%)
May 30, 2006 17.53 17.56 17.24 17.31 2,017,056 -0.32(-1.84%)
May 26, 2006 17.38 17.66 17.36 17.63 2,163,393 +0.21(+1.22%)
May 25, 2006 17.53 17.53 17.38 17.42 2,414,792 +0.04(+0.25%)
May 24, 2006 17.33 17.53 17.29 17.38 3,701,571 -0.02(-0.12%)
May 23, 2006 17.67 17.70 17.36 17.40 3,464,712 -0.23(-1.33%)
May 22, 2006 17.53 17.79 17.48 17.63 3,812,027 +0.09(+0.53%)
May 19, 2006 17.48 17.65 17.43 17.54 2,883,586 +0.06(+0.32%)
May 18, 2006 17.49 17.63 17.40 17.48 1,832,024 -0.01(-0.07%)
May 17, 2006 17.41 17.62 17.41 17.50 3,413,822 +0.06(+0.32%)
May 16, 2006 17.48 17.53 17.27 17.44 2,505,314 -0.02(-0.10%)
May 15, 2006 17.06 17.47 16.97 17.46 2,918,059 +0.40(+2.35%)
May 12, 2006 17.01 17.20 16.92 17.06 3,119,507 -0.34(-1.96%)
May 11, 2006 17.33 17.50 17.31 17.40 2,306,446 +0.02(+0.10%)
May 10, 2006 17.45 17.57 17.32 17.38 1,820,064 -0.09(-0.54%)
May 09, 2006 17.38 17.57 17.33 17.47 2,258,137 +0.05(+0.27%)
May 08, 2006 16.95 17.45 16.94 17.43 2,434,491 +0.42(+2.48%)
May 05, 2006 16.80 17.08 16.78 17.01 2,749,209 +0.19(+1.12%)
May 04, 2006 16.63 17.10 16.63 16.82 6,288,732 +0.96(+6.02%)
May 03, 2006 16.05 16.05 15.55 15.86 1,962,414 -0.23(-1.46%)
May 02, 2006 15.82 16.16 15.79 16.10 2,370,234 +0.27(+1.70%)
May 01, 2006 15.81 15.94 15.63 15.83 1,995,246 +0.00(+0.00%)
Apr 28, 2006 15.77 15.91 15.73 15.83 937,822 +0.02(+0.11%)
Apr 27, 2006 15.73 15.97 15.60 15.81 1,804,117 +0.06(+0.41%)
Apr 26, 2006 15.45 15.87 15.45 15.75 1,530,204 +0.29(+1.88%)
Apr 25, 2006 15.47 15.59 15.40 15.46 1,150,995 +0.02(+0.14%)
Apr 24, 2006 15.46 15.72 15.43 15.44 1,330,164 -0.06(-0.39%)
Apr 21, 2006 15.48 15.56 15.39 15.50 992,698 +0.03(+0.17%)
Apr 20, 2006 15.41 15.59 15.38 15.47 880,835 +0.08(+0.50%)
Apr 19, 2006 15.47 15.60 15.34 15.39 1,001,140 -0.09(-0.55%)
Apr 18, 2006 15.30 15.55 15.24 15.48 911,087 +0.17(+1.14%)
Apr 17, 2006 14.98 15.41 14.98 15.30 1,598,683 -0.04(-0.28%)
Apr 13, 2006 15.36 15.41 15.24 15.35 1,052,265 -0.01(-0.08%)
Apr 12, 2006 15.29 15.41 15.12 15.36 2,263,999 +0.10(+0.67%)
Apr 11, 2006 15.61 15.64 14.84 15.26 3,242,158 -0.43(-2.77%)
Apr 10, 2006 15.73 15.79 15.59 15.69 806,963 -0.03(-0.16%)
Apr 07, 2006 15.59 15.83 15.57 15.72 1,358,540 +0.14(+0.90%)
Apr 06, 2006 15.59 15.64 15.53 15.58 1,293,580 +0.02(+0.11%)
Apr 05, 2006 15.96 15.96 15.56 15.56 1,393,717 -0.32(-1.99%)
Apr 04, 2006 15.81 15.97 15.80 15.88 1,125,902 -0.06(-0.37%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.