US Ecology Inc $43.41

down -0.28


17/4/2014 08:10 PM  |  NASDAQ : ECOL  
Industries : Materials & Construction / Waste Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECOL historical data

Date Open High Low Close Volume
4/17/201443.6143.8843.2743.41200,030
4/16/201443.8043.8542.8843.69181,907
4/15/201443.5244.0743.0143.82365,363
4/14/201443.0643.6342.3543.52256,520
4/11/201440.8842.7540.8542.50294,255
4/10/201442.2642.3041.1341.24237,399
4/9/201438.7042.5438.2842.26605,851
4/8/201437.5039.6737.1038.49527,626
4/7/201437.5538.0835.2635.74190,226
4/4/201437.1837.1835.7535.9984,477
4/3/201437.0537.2536.6236.8975,076
4/2/201437.2137.4636.8437.10103,359
4/1/201437.2237.6136.8937.23137,332
3/31/201437.1037.8937.0737.12110,523
3/28/201436.6337.6636.5236.82104,979
3/27/201436.4436.8536.1436.6682,826
3/26/201437.1537.4736.4536.5193,676
3/25/201437.0837.2436.3236.9885,183
3/24/201437.4437.6436.2836.86123,371
3/21/201438.0438.2437.1937.23235,326
3/20/201438.3438.8337.7037.8873,987
3/19/201438.5438.6537.9538.3860,087
3/18/201438.1038.5537.9838.5091,017
3/17/201438.2338.9037.9738.0679,746
3/14/201437.7838.3037.7338.0188,066
3/13/201438.2738.4937.4637.92116,687
3/12/201438.0438.5937.9438.30157,331
3/11/201438.4938.6738.0038.36196,459
3/10/201438.0738.7037.8038.34255,116
3/7/201437.9238.2737.4138.19125,389
3/6/201437.6237.7937.3137.73140,308
3/5/201438.0638.0937.4337.65223,483
3/4/201436.4438.4536.1538.22422,093
3/3/201435.7336.1635.3136.0190,485
2/28/201435.6536.3235.2735.93144,320
2/27/201435.7335.8935.2735.56113,753
2/26/201435.7936.3735.4335.77182,287
2/25/201435.5835.8335.2535.68113,203
2/24/201435.7336.3935.3335.55174,307
2/21/201435.4335.6334.6135.52202,685
2/20/201435.5736.0035.3735.44163,090
2/19/201436.0036.0034.9235.30166,127
2/18/201437.0837.4036.1036.14268,013
2/14/201435.6537.4234.9337.08368,083
2/13/201434.2035.1230.8433.25620,202
2/12/201433.8534.7333.1334.58396,106
2/11/201433.7033.9933.6133.66114,316
2/10/201433.8233.9033.3333.58105,453
2/7/201433.9434.1033.6033.90189,639
2/6/201434.0034.1033.6933.77149,704
2/5/201434.5434.5633.6833.93228,657
2/4/201434.4334.9734.1734.64124,014
2/3/201435.7235.8334.2734.40172,738
1/31/201435.9036.3035.6535.76116,148
1/30/201436.9437.0036.3736.40267,253
1/29/201436.7637.3036.6136.75271,815
1/28/201436.6737.3336.5137.02437,111
1/27/201437.6737.6736.7836.91137,330
1/24/201437.2837.4536.8237.02173,704
1/23/201436.9837.5936.8837.46200,874
1/22/201437.3437.4236.9037.02289,931
1/21/201437.4537.4836.9637.20254,084
1/17/201436.5537.2036.5537.07181,530
1/16/201436.8037.0436.2536.78171,741
1/15/201436.7536.9836.5136.80256,347
1/14/201436.3236.8536.0836.68108,593
1/13/201437.3137.3135.8936.25218,417
1/10/201437.1437.5636.8537.40163,981
1/9/201437.2437.3036.8537.09144,078
1/8/201437.1437.1936.8437.01180,004
1/7/201437.1437.4336.9837.08116,922
1/6/201437.0937.2236.8436.98153,938
1/3/201437.2137.2136.5637.02194,585
1/2/201437.1437.2336.7437.21138,495
12/31/201337.1337.4636.8137.10151,210
12/30/201336.8337.0036.3836.94118,555
12/27/201337.1937.3336.8136.9084,189
12/26/201337.4137.8336.8437.03110,647
12/24/201337.0737.7636.8637.0761,411
12/23/201337.8238.0537.0137.09184,017
12/20/201336.3637.0536.3136.90651,185
12/19/201336.7137.2536.3736.56188,568
12/18/201336.7337.0236.2936.84169,460
12/17/201337.1537.4436.3636.56163,314
12/16/201336.5637.8336.5637.07287,789
12/13/201336.5537.0036.1736.52325,655
12/12/201335.9736.7035.8736.49249,212
12/11/201335.8636.1535.6236.00376,109
12/10/201335.4535.9635.2435.69278,370
12/9/201335.1435.6534.8535.41216,930
12/6/201334.4935.0834.1234.99305,284
12/5/201334.0034.4933.6034.271,330,740
12/4/201335.9936.2534.6534.67234,230
12/3/201336.4237.4435.7136.1488,054
12/2/201335.0037.1734.5136.42234,316
11/29/201338.7438.7438.3338.4826,259
11/27/201337.9638.5237.7638.4772,797
11/26/201337.2037.9237.1437.6756,445
11/25/201337.6837.9936.9937.1871,145
11/22/201336.9237.9936.9237.6363,959
Trading Center