$31.04 +0.19 (%) US Ecology Inc - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECOL historical data

Date Open High Low Close Volume
2/9/201630.6931.0830.6930.8578,439
2/8/201630.9731.3130.4231.12104,221
2/5/201632.3732.8131.3931.3983,520
2/4/201632.4433.0032.1432.5064,857
2/3/201633.1933.1932.0432.5970,546
2/2/201633.2133.3232.7333.0381,984
2/1/201633.8234.2833.5233.6276,788
1/29/201632.5234.0132.4433.97101,051
1/28/201632.6233.0932.2832.4466,963
1/27/201633.5833.5832.3332.4196,147
1/26/201632.8733.9331.7633.74292,992
1/25/201633.6633.8433.3133.5480,070
1/22/201633.0833.8532.7933.7670,602
1/21/201632.8632.9932.0132.74130,149
1/20/201632.0933.3531.4432.9890,101
1/19/201634.0834.1332.2932.5899,276
1/15/201633.9134.1832.4533.83149,671
1/14/201633.7235.2033.7234.80141,725
1/13/201631.6134.0631.3433.64304,747
1/12/201632.1932.1931.1831.48213,192
1/11/201632.6032.6031.8431.93163,596
1/8/201633.3033.3032.3732.39160,689
1/7/201633.2033.5032.7032.96171,515
1/6/201634.2934.4533.7133.87211,196
1/5/201635.2335.2334.3234.69125,477
1/4/201636.0036.0134.2535.05200,576
12/31/201537.4837.6536.3936.44190,613
12/30/201537.7437.9837.2337.61119,498
12/29/201537.8738.2537.3737.7580,923
12/28/201537.6738.1037.2037.7076,750
12/24/201538.0338.3237.4837.7366,500
12/23/201537.5738.3737.4438.2483,512
12/22/201536.4137.5735.8537.2962,197
12/21/201536.1236.4335.8136.3096,176
12/18/201536.4036.9135.5935.74268,271
12/17/201537.5637.8536.5536.6280,389
12/16/201536.3637.7036.1437.6264,480
12/15/201536.5237.0636.0936.23159,003
12/14/201536.9837.1835.6536.30172,844
12/11/201537.0637.6836.7937.0297,817
12/10/201537.3538.1837.0737.66105,697
12/9/201538.0439.1537.0837.42127,831
12/8/201538.2238.6837.7538.2455,858
12/7/201539.3939.4738.3238.6081,157
12/4/201538.8839.9337.9039.50100,405
12/3/201540.1440.4938.7338.88165,067
12/2/201539.6740.3338.9739.98109,267
12/1/201537.8239.7137.6539.69141,811
11/30/201538.2038.6337.7137.84148,233
11/27/201537.7838.0837.6137.9242,949
11/25/201537.8738.1537.4037.5865,496
11/24/201536.6338.0636.5037.78122,026
11/23/201536.6437.2336.3336.80104,013
11/20/201536.7837.2536.2636.7898,496
11/19/201536.7737.1836.3436.53113,730
11/18/201536.5537.0836.2436.65108,438
11/17/201536.6737.2636.0636.55172,376
11/16/201536.0836.9836.0036.5961,919
11/13/201535.8936.9835.2936.18142,382
11/12/201536.7137.3835.9636.09109,733
11/11/201536.4337.3936.2037.01157,552
11/10/201535.8436.6435.5536.54173,141
11/9/201536.4837.2835.5835.91231,498
11/6/201536.7337.4335.9336.68194,338
11/5/201536.9937.5336.1937.01263,144
11/4/201537.8639.9936.8537.01239,316
11/3/201538.3838.4537.2837.74396,385
11/2/201538.9339.2138.1138.66459,148
10/30/201540.0141.0032.7639.21644,270
10/29/201543.1343.7042.7443.0087,824
10/28/201543.0043.3942.3743.24190,292
10/27/201543.8943.8942.7042.94101,051
10/26/201544.9445.6043.9444.04108,324
10/23/201545.6946.2044.6245.1299,096
10/22/201546.6347.2145.1545.3788,608
10/21/201547.3347.3946.4646.5565,070
10/20/201546.5947.4146.5947.0963,289
10/19/201546.0846.7445.9446.6157,031
10/16/201546.2046.7045.8446.3961,270
10/15/201545.4646.5445.2246.07100,456
10/14/201546.1646.4444.9245.34109,972
10/13/201547.3548.0146.0246.1066,444
10/12/201546.7547.6246.7547.5152,775
10/9/201546.2846.9345.8446.69170,505
10/8/201545.1046.2745.0946.07220,921
10/7/201544.7845.4244.5045.12118,482
10/6/201545.0045.0442.3944.44106,148
10/5/201544.5945.2744.5444.9499,038
10/2/201543.4244.2643.0244.2175,256
10/1/201543.7844.2842.9343.78160,112
9/30/201543.8944.0743.2843.65232,046
9/29/201544.7944.8843.5543.64115,210
9/28/201545.2745.2744.6544.70119,938
9/25/201546.0046.3945.2645.47266,292
9/24/201546.1646.9945.8345.97113,595
9/23/201546.9447.2046.1146.42168,356
9/22/201547.1947.6346.7746.98105,445
9/21/201548.1748.4247.3647.69110,553
9/18/201547.7248.2947.7247.90174,694
9/17/201548.4049.1048.1048.31100,075
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center