US ECOLOGY $29.21

up +0.02


21/5/2013 10:21 AM  |  NASDAQ : ECOL  |  Industries : Administrative and Support and Waste Management and Remediation Services / Waste Collection
Type:

ECOL historical data

Date Open High Low Close Volume
5/20/2013 29.33 29.48 29.04 29.19 717
5/17/2013 29.05 29.48 28.95 29.38 774
5/16/2013 28.68 29.20 28.57 28.94 377
5/15/2013 28.68 28.84 28.51 28.67 427
5/14/2013 28.00 28.71 27.97 28.66 749
5/13/2013 28.04 28.22 27.81 27.88 375
5/10/2013 27.93 28.27 27.76 27.81 328
5/9/2013 27.45 27.98 27.45 27.81 511
5/8/2013 27.10 27.98 27.10 27.39 662
5/7/2013 27.31 27.63 27.30 27.50 447
5/6/2013 27.02 27.43 27.01 27.19 436
5/3/2013 27.24 27.40 26.91 26.95 552
5/2/2013 27.12 27.15 26.81 26.87 572
5/1/2013 27.19 27.19 26.72 26.80 1189
4/30/2013 26.75 27.24 26.46 27.20 1175
4/29/2013 26.40 26.82 26.39 26.73 465
4/26/2013 26.62 26.71 26.02 26.36 822
4/25/2013 28.00 28.20 26.30 26.49 1449
4/24/2013 26.31 26.97 26.30 26.79 1109
4/23/2013 26.18 26.62 26.07 26.28 815
4/22/2013 26.84 26.86 25.87 25.98 834
4/19/2013 25.98 26.98 25.88 26.69 1190
4/18/2013 26.32 26.55 25.78 26.01 630
4/17/2013 26.33 26.61 25.83 26.22 808
4/16/2013 26.21 26.66 25.97 26.59 1018
4/15/2013 26.20 26.61 25.61 26.07 1071
4/12/2013 26.58 26.72 26.00 26.27 712
4/11/2013 26.33 26.83 26.33 26.77 629
4/10/2013 25.61 26.79 25.24 26.49 713
4/9/2013 25.31 25.84 25.31 25.48 489
4/8/2013 25.57 25.60 25.02 25.17 438
4/5/2013 25.41 25.58 25.38 25.45 506
4/4/2013 25.54 25.76 25.51 25.69 411
4/3/2013 25.79 25.87 25.52 25.56 657
4/2/2013 26.28 26.52 25.68 25.78 414
4/1/2013 26.64 26.85 25.88 26.09 687
3/28/2013 25.80 26.91 25.74 26.55 895
3/27/2013 25.38 25.95 25.38 25.71 554
3/26/2013 25.58 25.94 25.47 25.61 370
3/25/2013 25.76 25.78 25.34 25.40 952
3/22/2013 25.90 26.24 25.56 25.74 477
3/21/2013 25.90 26.15 25.67 25.74 600
3/20/2013 25.83 26.32 25.65 25.99 758
3/19/2013 25.56 25.84 25.27 25.62 1524
3/18/2013 25.89 25.99 25.35 25.43 816
3/15/2013 26.00 26.18 25.92 25.95 1712
3/14/2013 25.95 26.42 25.64 25.99 878
3/13/2013 25.18 25.98 25.10 25.83 1288
3/12/2013 25.00 25.50 24.85 25.18 464
3/11/2013 25.03 25.21 24.85 24.99 1044
3/8/2013 25.39 25.46 24.99 25.07 1845
3/7/2013 25.25 25.25 25.05 25.15 555
3/6/2013 25.25 25.35 25.02 25.19 728
3/5/2013 25.25 25.25 25.01 25.25 807
3/4/2013 25.14 25.27 24.90 25.15 601
3/1/2013 24.81 25.45 24.81 25.21 563
2/28/2013 24.50 25.08 24.50 24.87 540
2/27/2013 24.86 25.00 24.54 24.65 556
2/26/2013 24.61 25.33 24.61 24.81 386
2/25/2013 25.53 25.65 24.50 24.55 402
2/22/2013 24.87 25.54 24.74 25.39 948
2/21/2013 24.57 24.90 24.56 24.79 472
2/20/2013 24.70 24.86 24.43 24.51 1678
2/19/2013 24.68 24.95 24.52 24.62 697
2/15/2013 24.87 24.94 24.38 24.59 876
2/14/2013 24.42 24.79 23.98 24.49 651
2/13/2013 24.35 24.83 24.10 24.59 682
2/12/2013 24.31 24.85 24.13 24.25 564
2/11/2013 23.68 24.31 23.68 24.21 446
2/8/2013 23.96 24.30 23.47 23.62 347
2/7/2013 23.87 24.08 23.69 23.85 375
2/6/2013 23.80 24.07 23.45 23.94 386
2/5/2013 24.02 24.24 23.83 23.95 479
2/4/2013 24.08 24.16 23.78 23.96 589
2/1/2013 23.86 24.43 23.86 24.13 560
1/31/2013 23.78 24.43 23.67 23.76 1099
1/30/2013 24.01 24.07 23.60 23.74 945
1/29/2013 23.59 24.20 23.59 23.97 376
1/28/2013 23.21 23.72 23.16 23.53 628
1/25/2013 23.72 23.75 23.03 23.31 571
1/24/2013 23.68 23.88 23.50 23.55 887
1/23/2013 23.74 23.75 23.36 23.57 1216
1/22/2013 23.25 23.74 23.25 23.69 850
1/18/2013 23.51 23.71 23.26 23.32 621
1/17/2013 22.85 23.57 22.50 23.47 642
1/16/2013 23.45 23.45 22.60 22.67 782
1/15/2013 23.40 23.76 22.95 23.38 675
1/14/2013 23.95 23.99 23.34 23.47 323
1/11/2013 23.53 24.00 23.36 23.88 1247
1/10/2013 23.91 23.91 23.14 23.48 816
1/9/2013 23.76 23.92 23.52 23.76 320
1/8/2013 23.15 23.72 22.75 23.60 725
1/7/2013 24.00 24.07 22.84 23.10 831
1/4/2013 24.13 24.49 23.95 24.03 457
1/3/2013 23.97 24.23 23.58 23.98 448
1/2/2013 24.16 24.45 23.64 23.97 1058
12/31/2012 22.69 23.71 22.69 23.54 1114
12/28/2012 22.70 22.96 22.60 22.81 624
12/27/2012 22.60 22.80 22.38 22.75 491
12/26/2012 22.75 22.77 22.41 22.52 793
Marketplace
Trading Center