Estee Lauder Co (NY: EL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	18.01	18.15	17.83	18.06	3,740,568	-0.11(-0.63%)
Feb 28, 2008	18.14	18.35	18.10	18.18	1,813,074	-0.17(-0.92%)
Feb 27, 2008	18.39	18.72	18.27	18.35	5,454,341	-0.11(-0.62%)
Feb 26, 2008	18.18	18.55	18.16	18.46	2,163,077	+0.20(+1.09%)
Feb 25, 2008	18.02	18.40	17.99	18.26	3,538,741	+0.23(+1.29%)
Feb 22, 2008	17.79	18.03	17.60	18.03	2,433,964	+0.25(+1.38%)
Feb 21, 2008	17.88	18.07	17.73	17.78	2,843,693	-0.05(-0.29%)
Feb 20, 2008	17.90	17.98	17.72	17.83	4,362,717	-0.24(-1.34%)
Feb 19, 2008	18.66	18.66	17.97	18.07	3,613,837	-0.36(-1.93%)
Feb 18, 2008	18.36	18.52	18.29	18.43	0	+0.00(+0.00%)
Feb 15, 2008	18.36	18.52	18.29	18.43	2,855,617	-0.03(-0.14%)
Feb 14, 2008	18.66	18.68	18.44	18.46	4,175,215	-0.17(-0.89%)
Feb 13, 2008	18.80	18.91	18.56	18.62	2,665,107	+0.03(+0.14%)
Feb 12, 2008	18.68	18.86	18.45	18.60	4,656,614	-0.00(-0.02%)
Feb 11, 2008	18.47	18.68	18.39	18.60	3,028,434	+0.13(+0.69%)
Feb 08, 2008	18.74	18.75	18.34	18.47	2,929,959	-0.31(-1.65%)
Feb 07, 2008	18.43	18.94	18.33	18.78	5,935,460	+0.29(+1.56%)
Feb 06, 2008	18.47	18.91	18.38	18.49	5,657,785	+0.17(+0.95%)
Feb 05, 2008	18.46	18.73	18.04	18.32	8,146,614	-0.38(-2.04%)
Feb 04, 2008	19.15	19.30	18.64	18.70	7,252,012	-0.31(-1.65%)
Feb 01, 2008	19.19	19.45	18.49	19.02	12,544,857	+1.11(+6.18%)
Jan 31, 2008	16.98	18.31	16.98	17.91	7,924,916	+0.67(+3.89%)
Jan 30, 2008	17.40	17.58	17.19	17.24	3,450,853	-0.24(-1.36%)
Jan 29, 2008	17.91	18.35	17.38	17.48	5,685,349	+0.60(+3.54%)
Jan 28, 2008	16.73	16.92	16.39	16.88	3,363,868	+0.23(+1.40%)
Jan 25, 2008	16.63	17.06	16.44	16.64	4,297,610	+0.07(+0.41%)
Jan 24, 2008	17.40	17.40	16.48	16.58	6,028,862	-0.85(-4.89%)
Jan 23, 2008	16.18	17.50	16.02	17.43	7,911,275	+0.80(+4.80%)
Jan 22, 2008	15.77	16.78	15.71	16.63	6,133,371	+0.19(+1.13%)
Jan 21, 2008	16.42	16.61	16.15	16.45	0	+0.00(+0.00%)
Jan 18, 2008	16.42	16.61	16.15	16.45	5,566,083	+0.18(+1.12%)
Jan 17, 2008	16.54	16.67	16.12	16.26	5,819,751	-0.19(-1.13%)
Jan 16, 2008	16.54	16.96	16.22	16.45	5,786,246	+0.31(+1.95%)
Jan 15, 2008	16.21	16.28	15.80	16.14	7,564,332	-0.23(-1.40%)
Jan 14, 2008	16.41	16.73	16.06	16.36	5,521,938	-0.08(-0.46%)
Jan 11, 2008	17.61	17.71	16.44	16.44	11,008,161	-1.30(-7.32%)
Jan 10, 2008	17.68	17.89	17.54	17.74	4,127,473	-0.06(-0.33%)
Jan 09, 2008	17.79	17.84	17.48	17.80	4,539,858	+0.05(+0.29%)
Jan 08, 2008	17.86	18.00	17.67	17.75	3,841,306	-0.04(-0.21%)
Jan 07, 2008	17.83	17.83	17.52	17.79	3,977,314	+0.03(+0.14%)
Jan 04, 2008	18.21	18.38	17.61	17.76	7,710,357	-0.59(-3.19%)
Jan 03, 2008	18.38	18.55	18.29	18.35	2,978,759	+0.06(+0.30%)
Jan 02, 2008	18.49	18.50	18.10	18.29	2,102,663	-0.21(-1.12%)
Jan 01, 2008	18.58	18.61	18.41	18.50	0	+0.00(+0.00%)
Dec 31, 2007	18.58	18.61	18.41	18.50	1,151,408	-0.08(-0.46%)
Dec 28, 2007	18.81	18.81	18.46	18.58	971,765	+0.01(+0.05%)
Dec 27, 2007	18.70	18.87	18.45	18.57	2,130,614	-0.23(-1.24%)
Dec 26, 2007	18.82	18.95	18.68	18.81	2,944,578	-0.10(-0.52%)
Dec 24, 2007	19.09	19.21	18.76	18.91	903,320	-0.16(-0.85%)
Dec 21, 2007	18.95	19.13	18.77	19.07	3,674,006	+0.30(+1.60%)
Dec 20, 2007	18.43	18.77	18.39	18.77	2,686,741	+0.35(+1.91%)
Dec 19, 2007	18.43	18.63	18.16	18.41	3,990,245	+0.08(+0.44%)
Dec 18, 2007	18.24	18.38	17.84	18.33	4,011,118	+0.19(+1.03%)
Dec 17, 2007	18.24	18.27	18.00	18.15	3,425,699	-0.22(-1.20%)
Dec 14, 2007	18.76	18.76	18.29	18.37	3,563,849	-0.40(-2.15%)
Dec 13, 2007	18.71	18.81	18.58	18.77	1,904,161	-0.09(-0.49%)
Dec 12, 2007	18.89	18.96	18.56	18.86	3,598,323	+0.42(+2.28%)
Dec 11, 2007	18.66	19.00	18.36	18.44	2,425,930	-0.23(-1.23%)
Dec 10, 2007	18.56	18.74	18.40	18.67	2,884,419	+0.20(+1.06%)
Dec 07, 2007	18.21	18.55	17.97	18.48	5,253,621	+0.15(+0.83%)
Dec 06, 2007	18.45	18.46	18.19	18.32	2,214,846	-0.14(-0.74%)
Dec 05, 2007	18.60	18.68	18.32	18.46	2,324,269	-0.09(-0.50%)
Dec 04, 2007	18.50	18.83	18.35	18.55	2,669,857	+0.05(+0.28%)

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.