$46.35 -0.54 (%) US Ecology Inc - NASDAQ

May. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECOL historical data

Date Open High Low Close Volume
5/27/201545.7447.1545.3046.89124,957
5/26/201547.0947.0945.3045.59114,510
5/22/201547.3247.8546.9547.2874,105
5/21/201547.8748.1347.2847.4277,523
5/20/201547.5648.5047.5147.75110,576
5/19/201546.7647.7146.1247.6575,924
5/18/201546.0146.9245.8346.63106,386
5/15/201546.3446.7646.0746.3595,177
5/14/201545.9946.9245.9046.57173,885
5/13/201546.0646.1245.5145.79120,092
5/12/201545.9746.1545.4945.99136,066
5/11/201546.6247.0346.1446.2694,453
5/8/201547.9547.9546.5246.67192,204
5/7/201548.3048.4747.3447.4173,786
5/6/201547.2648.3846.8748.29110,676
5/5/201547.1247.3946.7547.21109,632
5/4/201546.6947.4646.3547.08116,734
5/1/201546.9347.4146.0946.77139,963
4/30/201548.7148.7145.8246.91274,917
4/29/201549.8450.2448.6349.25119,083
4/28/201549.1350.1248.5449.9686,029
4/27/201549.3449.8848.2549.00101,681
4/24/201549.0950.6648.7849.4355,744
4/23/201548.5250.2948.5249.1262,332
4/22/201548.4850.0448.0248.6941,662
4/21/201548.6649.5448.3548.5333,254
4/20/201549.2050.0248.3348.6398,091
4/17/201550.5050.9949.0649.17137,192
4/16/201550.1450.9550.1450.78101,994
4/15/201549.6350.7549.6350.3973,690
4/14/201549.1549.5848.7749.4253,552
4/13/201549.4449.4748.6049.2682,800
4/10/201549.6449.7749.2449.3771,059
4/9/201550.5150.6348.9749.3986,620
4/8/201550.5650.7950.2050.57133,557
4/7/201551.4951.4950.4050.4675,813
4/6/201550.3151.9350.1251.49128,287
4/2/201550.1751.0649.8050.67161,989
4/1/201549.9150.8549.6550.08135,025
3/31/201549.3450.2649.1349.97148,800
3/30/201549.1550.2848.9749.58155,376
3/27/201548.6649.3348.4149.00146,808
3/26/201547.9548.8147.5448.78223,189
3/25/201549.3749.7348.0348.12168,115
3/24/201549.2849.8448.8649.40146,810
3/23/201549.2550.0449.2349.39167,261
3/20/201549.4950.0649.3849.44249,287
3/19/201549.2249.8449.0349.63181,864
3/18/201549.4849.9148.9849.49223,252
3/17/201549.1849.8448.9749.57192,813
3/16/201549.0350.0848.9449.27196,051
3/13/201549.4449.9748.6348.92154,915
3/12/201550.0450.4049.4349.50276,967
3/11/201549.9050.8849.4649.99188,280
3/10/201550.7251.2249.8649.97165,875
3/9/201551.0751.4850.3051.13111,564
3/6/201551.1651.9450.8051.10129,494
3/5/201551.9552.4250.5951.59143,331
3/4/201550.0151.9949.8551.75246,349
3/3/201548.4649.4148.1748.90131,699
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center