$39.15 -1.91 (%) US Ecology Inc - NASDAQ

Dec. 19, 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
12/19/201441.0041.0639.0139.15318,499
12/18/201440.5441.4040.2541.06186,744
12/17/201439.3140.4638.8840.14326,425
12/16/201438.8639.8638.6739.35159,351
12/15/201439.3339.9838.4239.10142,079
12/12/201439.1139.9438.6439.24160,693
12/11/201439.9040.7239.4839.65140,528
12/10/201440.0040.4339.4539.68119,874
12/9/201439.0140.5538.7240.20222,495
12/8/201439.3139.6638.8539.43416,838
12/5/201439.3239.7939.0639.37111,895
12/4/201439.8540.3239.0739.34178,454
12/3/201440.7441.5839.8139.99190,084
12/2/201440.2541.2940.0740.74219,263
12/1/201439.8440.3339.5940.14301,570
11/28/201440.5740.7939.7039.82113,664
11/26/201440.7340.9840.0640.4189,408
11/25/201440.2340.7239.9540.61233,029
11/24/201440.1040.4440.0640.24171,730
11/21/201440.1640.2539.8240.06311,485
11/20/201439.0139.6639.0139.63172,058
11/19/201439.4239.4638.8939.26256,732
11/18/201439.6840.3039.0139.42392,439
11/17/201440.6840.9039.4239.59322,408
11/14/201441.9442.3640.3640.61406,524
11/13/201444.4744.4741.8542.03291,352
11/12/201443.7844.4543.1044.38231,961
11/11/201443.8244.3243.1544.02306,442
11/10/201446.9847.1243.4344.02560,856
11/7/201445.9147.0645.0447.01449,616
11/6/201449.9050.0346.1746.89656,495
11/5/201448.2948.2946.7247.53435,741
11/4/201448.6048.8046.7648.05464,608
11/3/201450.2750.5749.1449.80387,272
10/31/201450.8650.8649.9050.28215,056
10/30/201449.2550.2248.6850.10243,454
10/29/201448.2549.4248.1449.35249,388
10/28/201446.7148.2546.6448.21198,561
10/27/201445.8546.4145.4146.38174,436
10/24/201445.8446.3645.7546.22161,150
10/23/201445.7946.2244.8445.70215,373
10/22/201445.5845.9744.7545.31239,251
10/21/201444.5845.6744.1945.48175,867
10/20/201444.2044.5243.9144.46387,471
10/17/201445.0045.0843.8344.30332,768
10/16/201445.2745.9844.2144.58347,493
10/15/201444.7146.0544.5545.91323,157
10/14/201445.3245.8144.6145.10362,778
10/13/201445.5546.2544.7045.222,887,518
10/10/201443.9646.2543.8745.53903,204
10/9/201443.1043.4142.2942.65107,715
10/8/201442.7943.3941.9043.25105,284
10/7/201442.8643.2742.1442.63200,357
10/6/201443.5443.6043.0543.20165,271
10/3/201444.6444.7143.1743.51154,134
10/2/201444.6744.8343.7844.23315,306
10/1/201446.6547.0644.7144.73363,807
9/30/201446.5847.1946.0546.76288,105
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center