$46.90 -0.80 (%) US Ecology Inc - NASDAQ

Dec. 9, 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
12/9/201648.0548.0546.5046.90186,122
12/8/201648.4548.6047.5247.70153,953
12/7/201647.3548.2046.8548.00104,747
12/6/201646.8047.4046.0047.2090,749
12/5/201646.8047.3546.2046.50136,311
12/2/201646.9047.2846.2046.3599,493
12/1/201646.6547.6046.4046.75123,084
11/30/201647.0547.4046.4546.4574,000
11/29/201648.0048.0046.4046.6591,283
11/28/201647.3047.8046.5547.70195,555
11/25/201646.9547.5546.0547.4557,228
11/23/201645.5546.9045.5046.75122,394
11/22/201644.8045.6044.8045.55136,642
11/21/201644.3044.7544.0544.55106,824
11/18/201643.1044.5043.1044.40197,328
11/17/201644.9545.8542.6542.80195,585
11/16/201647.2547.7546.2546.80120,074
11/15/201647.2547.5546.7047.25160,396
11/14/201647.8048.5546.3547.10153,859
11/11/201645.7048.5045.4047.00279,356
11/10/201643.9045.6542.7045.40154,564
11/9/201639.8043.4039.8043.3099,032
11/8/201639.4540.3539.4540.1570,592
11/7/201640.0040.0039.4539.5598,303
11/4/201639.6540.0039.3039.4583,742
11/3/201639.2539.6038.7039.4097,173
11/2/201640.1540.6539.2339.2584,687
11/1/201642.2042.2039.9540.00127,791
10/31/201642.1042.2541.5842.25105,576
10/28/201638.6043.0538.0042.0087,922
10/27/201643.5543.8542.3042.4552,359
10/26/201643.5043.9042.9043.3563,951
10/25/201643.5044.0543.3043.6561,030
10/24/201642.8544.8542.6543.75110,005
10/21/201641.8042.6041.4542.5065,394
10/20/201642.4542.6541.9542.1571,294
10/19/201642.8543.7042.6042.7562,190
10/18/201642.8043.4842.3043.1064,599
10/17/201642.8542.9542.3542.4058,889
10/14/201642.7543.1041.9242.7298,093
10/13/201643.6443.6442.3242.5274,620
10/12/201643.9244.4443.5643.9563,924
10/11/201643.8843.8843.3243.7387,216
10/10/201643.5044.5243.4443.8664,387
10/7/201643.5543.6142.5343.3296,513
10/6/201642.9043.6742.4243.4373,485
10/5/201643.9243.9742.9343.0162,084
10/4/201645.0945.3243.4243.5989,878
10/3/201644.8145.2144.2145.07100,274
9/30/201644.1645.0543.8544.8469,152
9/29/201643.7744.0843.3343.8370,254
9/28/201643.5443.9343.0143.8188,533
9/27/201643.4143.5843.0543.3157,036
9/26/201643.7143.7143.0243.34103,504
9/23/201645.5545.5543.8343.83129,300
9/22/201644.3845.9044.3845.90123,496
9/21/201643.5544.3743.1644.35104,654
9/20/201643.4643.4642.9643.4082,293
9/19/201642.8543.5842.4643.3286,701
9/16/201642.8343.1442.4742.78136,117
9/15/201642.1842.8242.1842.6561,040
9/14/201643.5043.5042.3942.4459,698
9/13/201644.0144.2043.2643.3197,326
9/12/201644.1644.8643.9944.30105,195
9/9/201644.4644.7443.8544.2072,683
9/8/201644.4044.9444.1944.9372,049
9/7/201644.1444.5643.7844.5178,370
9/6/201644.8844.9844.0744.3577,384
9/2/201645.0045.2744.3344.7685,112
9/1/201645.1045.1344.3544.8191,840
8/31/201645.3545.6744.8444.86119,821
8/30/201644.9545.5544.8845.3590,771
8/29/201644.1744.8143.1244.7553,174
8/26/201644.2544.7843.9344.16105,480
8/25/201644.1744.7544.0844.3766,675
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center