$43.82 0.00 (%) US Ecology Inc - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECOL historical data

Date Open High Low Close Volume
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
4/4/201643.8944.1542.3242.38103,068
4/1/201643.9744.2643.5943.9493,102
3/31/201642.6544.6842.6544.16109,783
3/30/201643.2343.4342.3742.7675,461
3/29/201641.5043.2541.5043.06101,937
3/28/201641.4442.0441.2041.5785,059
3/24/201639.7441.4839.7441.29170,585
3/23/201641.5841.5839.9940.04124,938
3/22/201641.6742.3841.5241.76107,025
3/21/201641.8942.9441.6941.9496,329
3/18/201642.2542.6041.7141.89145,082
3/17/201642.1942.8941.7642.02157,320
3/16/201641.5342.6641.5342.30170,676
3/15/201641.6642.2641.2141.79104,718
3/14/201641.5142.5940.9341.70123,790
3/11/201640.3042.0440.1841.49117,428
3/10/201639.9241.6539.1440.0082,033
3/9/201639.3341.7038.9239.85113,492
3/8/201640.3941.1437.0039.10171,867
3/7/201640.4941.2840.0440.6095,158
3/4/201640.8141.3737.8040.63116,257
3/3/201639.4940.8339.4040.77134,992
3/2/201639.1141.1337.5539.60111,315
3/1/201637.1739.2337.1739.15101,303
2/29/201638.0638.7136.6037.00163,072
2/26/201636.8538.2036.7238.1785,707
2/25/201636.2636.8135.8536.7269,018
2/24/201636.8236.8234.7336.05282,506
2/23/201636.0138.0335.9937.33139,316
2/22/201634.9836.3534.7535.82165,513
2/19/201633.3836.9332.2935.25200,037
2/18/201631.4332.0331.4231.95101,765
2/17/201631.5231.7331.4231.48116,596
2/16/201631.2031.3530.9031.25118,194
2/12/201630.7031.0730.5630.94108,226
2/11/201630.5630.8529.8930.46144,600
2/10/201631.0731.8331.0131.04117,024
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center