$46.76 -0.15 (%) US Ecology Inc - NASDAQ

Sep. 30, 2014 | 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
9/30/201446.5847.1946.0546.76273,693
9/29/201445.3247.1145.3246.91305,046
9/26/201444.6845.9644.6845.90209,799
9/25/201444.6244.8744.0644.65203,648
9/24/201444.1244.6843.7544.65163,473
9/23/201443.2344.4243.2344.15203,089
9/22/201443.6843.7042.9943.4790,081
9/19/201444.2544.5043.7943.89234,873
9/18/201443.7944.3243.5144.18133,235
9/17/201442.8643.9042.8643.75136,037
9/16/201442.5143.1242.3442.99103,664
9/15/201442.5942.9142.0642.7282,535
9/12/201443.6743.7542.5542.6391,066
9/11/201443.5244.2743.4043.8076,368
9/10/201443.9144.3143.4343.78112,235
9/9/201443.8544.2243.6944.03145,736
9/8/201444.0544.3343.7043.93196,658
9/5/201443.4644.1543.2044.08112,169
9/4/201442.1243.8842.0843.68132,735
9/3/201443.6243.6341.2941.97214,177
9/2/201442.8643.5942.4543.57130,569
8/29/201442.6443.0942.5442.7491,862
8/28/201443.0043.1842.3842.71124,293
8/27/201444.0944.1543.2143.2695,876
8/26/201444.3944.5843.5644.14175,416
8/25/201445.2245.2944.3044.4064,312
8/22/201444.5045.3144.5045.0588,433
8/21/201444.6444.9444.2544.65117,070
8/20/201444.9445.1544.0044.25122,055
8/19/201445.1545.2644.9445.0581,256
8/18/201444.3645.2944.1045.21131,230
8/15/201445.3645.3643.8744.09157,415
8/14/201445.1845.8844.9145.00225,146
8/13/201445.4045.8944.9845.28220,252
8/12/201445.1245.5544.7345.39221,365
8/11/201444.8945.7244.4245.33198,395
8/8/201445.9145.9144.6944.89339,930
8/7/201446.0647.9745.3046.04168,348
8/6/201445.6346.3345.2445.86191,631
8/5/201445.9146.6145.3446.07116,322
8/4/201445.2046.6344.8646.17220,639
8/1/201445.1845.5744.8445.29185,051
7/31/201445.8146.1245.0845.26260,858
7/30/201446.7346.8246.0246.34104,585
7/29/201446.3347.3845.9046.42146,989
7/28/201446.3046.7945.2646.43174,933
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center