$48.90 +0.13 (%) US Ecology Inc - NASDAQ

Mar. 3, 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
3/2/201548.9449.4847.2648.77163,672
2/27/201547.0648.9545.8048.82224,117
2/26/201546.7047.5945.9347.50159,444
2/25/201545.8146.7745.2546.5686,664
2/24/201546.2646.3145.2445.9798,930
2/23/201546.3946.7445.9446.36119,549
2/20/201546.2146.7845.5346.5587,098
2/19/201545.2346.3945.2346.3692,127
2/18/201544.7345.5344.6445.47108,391
2/17/201543.9545.2343.3544.9393,691
2/13/201544.4544.6343.6943.98106,557
2/12/201543.4344.5043.1344.40265,774
2/11/201543.3544.0142.6843.00150,083
2/10/201544.1044.3943.2643.30133,015
2/9/201544.7745.0543.6643.78131,850
2/6/201544.5845.3644.0844.85307,332
2/5/201543.8044.7843.8044.61100,882
2/4/201543.6044.1243.3543.54149,473
2/3/201542.8843.9642.3643.80170,069
2/2/201541.4142.8341.4142.57142,554
1/30/201541.9642.2141.2241.46165,483
1/29/201541.9542.3741.4242.32108,804
1/28/201542.4842.5841.2141.90167,912
1/27/201542.4143.2442.2742.33114,342
1/26/201542.4643.2042.1142.96110,315
1/23/201542.7242.9942.1842.5999,740
1/22/201541.4142.9041.1442.82128,453
1/21/201540.8841.3540.4041.28203,236
1/20/201541.3941.6240.7141.16218,918
1/16/201540.8841.8640.5741.44178,650
1/15/201540.9141.3540.5140.89147,619
1/14/201539.3841.1339.0140.89138,746
1/13/201539.5540.1539.2039.70196,712
1/12/201539.2439.5538.8239.19155,862
1/9/201539.5639.5639.2439.37152,216
1/8/201539.4839.8339.2139.49220,291
1/7/201539.2839.4238.8039.24161,353
1/6/201539.9240.4838.5839.04193,247
1/5/201541.2241.3039.7139.97210,969
1/2/201540.4241.4139.9341.38162,954
12/31/201441.5341.5340.0540.12120,172
12/30/201440.7741.5340.0841.33116,754
12/29/201439.6341.0139.6340.90148,217
12/26/201439.6439.8939.4539.64128,301
12/24/201439.7739.8039.2539.6756,777
12/23/201439.2140.2439.2039.74107,949
12/22/201439.0839.2538.6838.94187,889
12/19/201441.0041.0639.0139.15318,499
12/18/201440.5441.4040.2541.06186,744
12/17/201439.3140.4638.8840.14326,425
12/16/201438.8639.8638.6739.35159,351
12/15/201439.3339.9838.4239.10142,079
12/12/201439.1139.9438.6439.24160,693
12/11/201439.9040.7239.4839.65140,528
12/10/201440.0040.4339.4539.68119,874
12/9/201439.0140.5538.7240.20222,495
12/8/201439.3139.6638.8539.43416,838
12/5/201439.3239.7939.0639.37111,895
12/4/201439.8540.3239.0739.34178,454
12/3/201440.7441.5839.8139.99190,084
12/2/201440.2541.2940.0740.74219,263
12/1/201439.8440.3339.5940.14301,570
11/28/201440.5740.7939.7039.82113,664
11/26/201440.7340.9840.0640.4189,408
11/25/201440.2340.7239.9540.61233,029
11/24/201440.1040.4440.0640.24171,730
11/21/201440.1640.2539.8240.06311,485
11/20/201439.0139.6639.0139.63172,058
11/19/201439.4239.4638.8939.26256,732
11/18/201439.6840.3039.0139.42392,439
11/17/201440.6840.9039.4239.59322,408
11/14/201441.9442.3640.3640.61406,524
11/13/201444.4744.4741.8542.03291,352
11/12/201443.7844.4543.1044.38231,961
11/11/201443.8244.3243.1544.02306,442
11/10/201446.9847.1243.4344.02560,856
11/7/201445.9147.0645.0447.01449,616
11/6/201449.9050.0346.1746.89656,495
11/5/201448.2948.2946.7247.53435,741
11/4/201448.6048.8046.7648.05464,608
11/3/201450.2750.5749.1449.80387,272
10/31/201450.8650.8649.9050.28215,056
10/30/201449.2550.2248.6850.10243,454
10/29/201448.2549.4248.1449.35249,388
10/28/201446.7148.2546.6448.21198,561
10/27/201445.8546.4145.4146.38174,436
10/24/201445.8446.3645.7546.22161,150
10/23/201445.7946.2244.8445.70215,373
10/22/201445.5845.9744.7545.31239,251
10/21/201444.5845.6744.1945.48175,867
10/20/201444.2044.5243.9144.46387,471
10/17/201445.0045.0843.8344.30332,768
10/16/201445.2745.9844.2144.58347,493
10/15/201444.7146.0544.5545.91323,157
10/14/201445.3245.8144.6145.10362,778
10/13/201445.5546.2544.7045.222,887,518
10/10/201443.9646.2543.8745.53903,204
10/9/201443.1043.4142.2942.65107,715
10/8/201442.7943.3941.9043.25105,284
10/7/201442.8643.2742.1442.63200,357
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center