US Ecology Inc $46.44

down 0.00


25/7/2014 04:00 PM  |  NASDAQ : ECOL  
Industries : Materials & Construction / Waste Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECOL historical data

Date Open High Low Close Volume
7/25/201446.8047.0646.4246.44163,401
7/24/201447.4147.6946.7547.05146,355
7/23/201448.1848.1847.3047.4798,930
7/22/201447.8348.4347.6848.20103,835
7/21/201447.9748.4247.3947.71129,558
7/18/201447.7748.7347.2448.34117,112
7/17/201448.1749.0247.7547.90116,064
7/16/201449.4049.7848.4248.79118,019
7/15/201449.6649.6948.7149.09170,578
7/14/201449.2649.8848.8349.74110,866
7/11/201448.8349.0348.1348.89171,282
7/10/201449.1349.5248.6149.00112,049
7/9/201450.5351.2049.8650.0886,746
7/8/201450.5951.1750.2450.48123,705
7/7/201451.1551.6050.7350.78175,980
7/3/201450.3051.2749.9851.1283,081
7/2/201450.2050.7850.1350.34158,263
7/1/201449.2450.7249.2450.39193,031
6/30/201448.7449.2548.5848.95146,976
6/27/201447.9449.0147.8348.99232,952
6/26/201448.1148.5147.4248.2977,227
6/25/201447.2948.4647.0048.15118,112
6/24/201448.9348.9347.4547.54141,097
6/23/201448.8749.2548.3748.93119,704
6/20/201448.2149.0747.8648.96226,593
6/19/201447.8048.1347.6148.0094,409
6/18/201446.9147.8446.5547.63134,588
6/17/201446.7747.3146.7246.83121,304
6/16/201446.9448.0046.7646.9878,289
6/13/201444.7147.7544.7147.11122,886
6/12/201447.9847.9947.2447.5492,330
6/11/201448.2648.7047.8747.88104,541
6/10/201448.7348.9247.8148.38153,092
6/9/201448.9649.3448.5548.73142,411
6/6/201448.7649.2948.4148.88130,183
6/5/201446.7548.6846.6448.57242,861
6/4/201448.3748.4447.6647.85136,327
6/3/201448.4148.7047.8348.34174,216
6/2/201449.5849.5848.3948.43111,145
5/30/201449.6950.2949.1949.4071,029
5/29/201449.8949.9649.3349.8590,253
5/28/201450.6950.7849.8550.11133,605
5/27/201449.8950.6649.5050.57179,329
5/23/201449.6949.8048.9849.65161,858
5/22/201448.2250.3748.2249.82270,698
5/21/201447.8548.4047.2648.03209,251
5/20/201448.9148.9547.6347.88139,253
5/19/201449.0849.3448.4748.88160,086
5/16/201448.4549.0848.3149.08148,453
5/15/201447.6948.6347.2648.45121,559
5/14/201448.0348.6747.9548.09150,764
5/13/201448.8848.8848.2148.24123,823
5/12/201448.0049.6847.9648.76212,381
5/9/201446.8747.9646.5647.73139,883
5/8/201447.1947.7446.6347.15183,046
5/7/201447.0748.0346.5947.15182,741
5/6/201445.5047.3445.5046.85279,844
5/5/201444.4745.2443.8844.94315,442
5/2/201444.3945.0044.3244.57139,255
5/1/201444.4744.8043.8444.26162,612
4/30/201443.5944.8043.5944.65167,316
4/29/201443.7044.3143.2343.55122,726
4/28/201443.7744.2542.7643.48128,890
4/25/201443.6043.9643.1743.51133,146
4/24/201444.0044.1943.2543.6799,157
4/23/201444.1644.3043.2943.87117,217
4/22/201443.9044.7442.5044.20114,732
4/21/201443.3243.9042.9543.84112,037
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
Trading Center