$44.27 +0.22 (%) US Ecology Inc - NASDAQ

Jul. 28, 2015 | 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
7/28/201544.3444.8943.4644.27100,494
7/27/201544.2344.9143.8444.05108,965
7/24/201544.4944.8744.1944.4364,857
7/23/201545.0945.2944.3544.6398,251
7/22/201544.4545.1144.4544.85116,003
7/21/201545.0745.1844.0844.61152,572
7/20/201545.5645.9344.9645.07139,054
7/17/201546.1046.4445.5745.6070,894
7/16/201545.8046.7345.6746.42146,166
7/15/201545.9046.2245.4245.59129,531
7/14/201545.9546.1945.5845.96119,959
7/13/201546.0046.4746.0046.05173,422
7/10/201546.5446.5445.9846.34101,750
7/9/201546.0446.7345.5546.07102,851
7/8/201545.7546.4244.8745.61233,207
7/7/201547.5347.5346.0446.29196,051
7/6/201548.0748.5147.3647.50162,983
7/2/201549.6249.6248.3448.4099,804
7/1/201549.1249.9948.9949.6896,452
6/30/201548.4349.3048.1848.72125,822
6/29/201549.3449.7948.1448.3277,448
6/26/201548.8750.0648.6649.78135,203
6/25/201548.7448.9848.1848.7162,056
6/24/201549.5049.9548.3848.5972,347
6/23/201550.6550.8349.4749.6191,879
6/22/201551.0251.3950.3150.63104,617
6/19/201549.8050.9349.4350.53112,003
6/18/201548.9149.8548.5449.66121,625
6/17/201548.4849.0948.2648.6052,912
6/16/201547.9349.0047.6948.41103,899
6/15/201548.4448.9047.5048.16105,038
6/12/201548.7549.6148.3348.6588,082
6/11/201548.3948.8247.9248.7356,820
6/10/201548.2449.3347.9348.4586,831
6/9/201546.8548.2046.3747.92113,851
6/8/201547.2447.8346.8847.0756,100
6/5/201546.7447.6646.3047.5057,911
6/4/201547.0447.5846.6746.9149,002
6/3/201546.4847.5846.4847.4350,240
6/2/201546.2747.2146.1746.3958,897
6/1/201546.1946.8945.4846.4677,728
5/29/201546.2646.8245.9146.1181,444
5/28/201546.9046.9046.1246.3572,597
5/27/201545.7447.1545.3046.89124,957
5/26/201547.0947.0945.3045.59114,510
5/22/201547.3247.8546.9547.2874,105
5/21/201547.8748.1347.2847.4277,523
5/20/201547.5648.5047.5147.75110,576
5/19/201546.7647.7146.1247.6575,924
5/18/201546.0146.9245.8346.63106,386
5/15/201546.3446.7646.0746.3595,177
5/14/201545.9946.9245.9046.57173,885
5/13/201546.0646.1245.5145.79120,092
5/12/201545.9746.1545.4945.99136,066
5/11/201546.6247.0346.1446.2694,453
5/8/201547.9547.9546.5246.67192,204
5/7/201548.3048.4747.3447.4173,786
5/6/201547.2648.3846.8748.29110,676
5/5/201547.1247.3946.7547.21109,632
5/4/201546.6947.4646.3547.08116,734
5/1/201546.9347.4146.0946.77139,963
4/30/201548.7148.7145.8246.91274,917
4/29/201549.8450.2448.6349.25119,083
4/28/201549.1350.1248.5449.9686,029
4/27/201549.3449.8848.2549.00101,681
4/24/201549.0950.6648.7849.4355,744
4/23/201548.5250.2948.5249.1262,332
4/22/201548.4850.0448.0248.6941,662
4/21/201548.6649.5448.3548.5333,254
4/20/201549.2050.0248.3348.6398,091
4/17/201550.5050.9949.0649.17137,192
4/16/201550.1450.9550.1450.78101,994
4/15/201549.6350.7549.6350.3973,690
4/14/201549.1549.5848.7749.4253,552
4/13/201549.4449.4748.6049.2682,800
4/10/201549.6449.7749.2449.3771,059
4/9/201550.5150.6348.9749.3986,620
4/8/201550.5650.7950.2050.57133,557
4/7/201551.4951.4950.4050.4675,813
4/6/201550.3151.9350.1251.49128,287
4/2/201550.1751.0649.8050.67161,989
4/1/201549.9150.8549.6550.08135,025
3/31/201549.3450.2649.1349.97148,800
3/30/201549.1550.2848.9749.58155,376
3/27/201548.6649.3348.4149.00146,808
3/26/201547.9548.8147.5448.78223,189
3/25/201549.3749.7348.0348.12168,115
3/24/201549.2849.8448.8649.40146,810
3/23/201549.2550.0449.2349.39167,261
3/20/201549.4950.0649.3849.44249,287
3/19/201549.2249.8449.0349.63181,864
3/18/201549.4849.9148.9849.49223,252
3/17/201549.1849.8448.9749.57192,813
3/16/201549.0350.0848.9449.27196,051
3/13/201549.4449.9748.6348.92154,915
3/12/201550.0450.4049.4349.50276,967
3/11/201549.9050.8849.4649.99188,280
3/10/201550.7251.2249.8649.97165,875
3/9/201551.0751.4850.3051.13111,564
3/6/201551.1651.9450.8051.10129,494
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!