Stock Quote for NYSE, EL - Estee Lauder Companies Inc. (The)

ESTEE LAUDER COS INC

11/20/09 17:50

LAST: 47.86	CHANGE: 0.25	OPEN: 47.41	HIGH: 47.94	ASK: 65.03	VOLUME: 2,081,211
LAST: 47.86	CHANGE(%): 0.53	PREV: 47.61	LOW: 46.94	BID: 21.56	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	47.41	47.94	46.94	47.86	2,081,200
11/19/09	47.87	47.94	46.86	47.61	1,375,300
11/18/09	48.91	49.06	47.70	48.15	2,186,200
11/17/09	48.67	49.09	48.54	49.01	2,261,000
11/16/09	46.81	48.91	46.73	48.86	3,581,100
11/13/09	46.56	46.78	46.14	46.63	1,643,200
11/12/09	46.61	46.70	46.11	46.46	3,341,900
11/11/09	47.06	47.43	46.16	46.53	2,439,400
11/10/09	47.04	47.61	46.66	46.85	2,592,300
11/09/09	47.13	47.43	46.77	47.14	2,360,000
11/06/09	46.10	46.81	45.31	46.75	3,200,600
11/05/09	44.81	46.24	44.69	46.17	3,608,800
11/04/09	45.02	45.20	44.58	44.74	1,789,500
11/03/09	43.88	44.71	43.63	44.66	2,664,400
11/02/09	43.15	44.48	42.74	44.39	3,421,700
10/30/09	44.17	45.44	42.50	42.50	10,052,600
10/29/09	40.37	41.57	40.13	41.14	2,508,000
10/28/09	41.18	41.65	39.98	40.03	1,913,000
10/27/09	41.66	42.18	41.14	41.22	1,538,600
10/26/09	42.09	43.07	41.49	41.66	1,222,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist