$44.23 -0.19 (%) US Ecology Inc - NASDAQ

Aug. 25, 2016 | 02:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECOL historical data

Date Open High Low Close Volume
8/24/201644.1144.5044.0144.4286,519
8/23/201644.2144.3043.9844.2851,673
8/22/201643.7044.2443.4243.8886,101
8/19/201643.7744.3743.2643.8986,632
8/18/201643.8744.0543.3743.9785,076
8/17/201644.2044.4443.5143.8388,358
8/16/201643.8944.2943.7944.09105,486
8/15/201643.1544.0443.1544.00114,993
8/12/201642.9543.4942.8643.2085,347
8/11/201642.7043.0242.1342.8895,096
8/10/201643.4643.5342.1842.6087,078
8/9/201644.3044.5243.1243.38164,717
8/8/201645.8046.1445.4745.8250,458
8/5/201644.9946.2544.7845.9697,538
8/4/201644.3245.0144.1244.98103,221
8/3/201644.6644.7043.6244.2184,628
8/2/201644.4545.0644.4544.67102,714
8/1/201645.1845.2544.5944.73141,107
7/29/201647.0547.0544.4745.30262,158
7/28/201648.3448.8447.9548.00118,511
7/27/201648.2248.6947.6548.5887,393
7/26/201647.5648.5747.4448.15119,880
7/25/201647.5547.6447.1647.5855,180
7/22/201646.8547.8246.4647.62123,049
7/21/201647.3148.1546.7547.0050,606
7/20/201647.3748.2646.8847.7472,593
7/19/201647.8548.0547.2747.3865,014
7/18/201648.0648.4347.8148.1492,758
7/15/201648.3048.4247.5848.3961,019
7/14/201648.4548.7447.8947.9554,308
7/13/201647.9148.5447.5048.1869,547
7/12/201647.4448.5947.0347.7396,113
7/11/201647.0747.4546.6047.1348,767
7/8/201645.9247.2345.9246.9290,039
7/7/201646.1546.4745.0045.5372,721
7/6/201645.6246.4045.5646.1450,936
7/5/201645.9746.2045.4545.9563,466
7/1/201645.8746.6645.8546.2370,072
6/30/201644.5745.9844.4745.95141,935
6/29/201644.7345.2644.3444.7960,326
6/28/201644.4944.9144.1144.2475,334
6/27/201645.5945.8943.5543.99115,394
6/24/201644.9046.5043.8646.26161,864
6/23/201646.6847.8046.6847.28103,523
6/22/201646.3846.5645.7946.1448,772
6/21/201646.7446.7446.0546.1640,479
6/20/201646.4547.6046.3847.1375,965
6/17/201646.3346.7845.5845.94142,617
6/16/201646.1146.9245.1846.18108,018
6/15/201646.4747.2446.2746.5983,735
6/14/201646.7947.0045.9546.59129,444
6/13/201647.1047.7146.7646.9186,978
6/10/201647.7247.8946.7347.4460,769
6/9/201648.9649.0847.4448.2380,476
6/8/201648.1449.3947.7149.17108,055
6/7/201647.6148.0846.2347.8395,684
6/6/201647.3148.1745.9247.5281,537
6/3/201646.9648.0346.5147.28138,891
6/2/201646.4148.3145.0646.98180,365
6/1/201644.7846.1044.7446.03125,841
5/31/201645.7346.1944.2145.31147,090
5/27/201644.5145.6743.5745.6159,614
5/26/201644.6444.8043.7344.5281,314
5/25/201644.6344.9644.0444.7674,094
5/24/201644.1244.9343.8244.37131,792
5/23/201644.0245.1243.7343.8466,923
5/20/201643.0644.2443.0644.1973,232
5/19/201642.8443.0241.5842.85103,797
5/18/201642.1743.7941.7643.17108,281
5/17/201643.7944.1942.4642.53107,342
5/16/201643.2544.3743.1243.80104,488
5/13/201643.4243.8942.8343.0398,036
5/12/201643.6344.1243.0243.5692,651
5/11/201644.4444.4443.3943.6084,568
5/10/201643.5244.4943.0244.3575,429
5/9/201643.5244.2043.1343.2089,721
5/6/201643.6643.7942.2043.77162,198
5/5/201643.8843.9643.5743.71117,350
5/4/201643.5344.0742.8143.8283,426
5/3/201644.4444.6143.6243.91183,097
5/2/201645.4346.3345.2445.3590,035
4/29/201644.5045.7943.4045.0394,547
4/28/201642.8743.9542.5342.5944,290
4/27/201643.3543.5042.5343.2746,331
4/26/201642.0243.5041.9843.2367,297
4/25/201642.0442.2241.5141.8179,310
4/22/201641.7342.3241.5742.0298,011
4/21/201642.8742.8741.4641.8078,309
4/20/201642.5042.9742.3042.8359,062
4/19/201642.8143.3142.1642.7950,420
4/18/201641.9543.3241.4542.6872,300
4/15/201641.4442.2141.0542.2171,739
4/14/201641.3841.8741.2841.6245,554
4/13/201641.2842.1140.7741.5493,630
4/12/201640.8141.5440.7840.9969,378
4/11/201642.4342.7040.9240.9696,719
4/8/201641.6142.1041.2742.0064,453
4/7/201641.6541.9240.8741.21131,863
4/6/201641.8842.3641.4142.0574,465
4/5/201642.2042.8940.6241.9766,941
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center