$32.12 +0.28 (%) Engility Holdings Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGL historical data

Date Open High Low Close Volume
9/23/201631.8732.6031.6432.1280,048
9/23/20160.680.680.660.6697,312
9/22/201631.0931.9531.0931.8484,642
9/22/20160.680.690.660.6840,036
9/21/201630.6531.1830.4331.1079,348
9/21/20160.660.680.660.6834,424
9/20/201631.6631.6630.3730.53121,008
9/20/20160.660.680.660.6724,266
9/19/201629.6731.4029.6631.21191,408
9/19/20160.670.680.660.6631,011
9/16/201629.2429.6129.0429.53362,823
9/16/20160.660.680.660.6710,135
9/15/201629.1929.9529.0929.5998,502
9/15/20160.680.680.660.6640,863
9/14/201629.5929.7329.2029.3089,767
9/14/20160.670.680.660.6651,030
9/13/201629.9230.1029.2829.4376,387
9/13/20160.670.700.660.7093,130
9/12/201629.8830.4829.5930.29131,125
9/12/20160.670.690.640.67121,533
9/9/201630.9931.0130.1230.1589,290
9/9/20160.710.710.660.67134,093
9/8/201631.0331.3530.9831.2785,965
9/8/20160.690.720.690.71131,485
9/7/201630.6931.1030.5831.00160,069
9/7/20160.690.700.660.6973,113
9/6/201630.7830.7830.4130.6896,243
9/6/20160.670.710.670.6993,203
9/2/201630.2930.8430.2930.6170,958
9/2/20160.680.680.670.6862,397
9/1/201629.9430.1929.6330.18110,398
9/1/20160.680.680.660.6770,614
8/31/201630.1830.1829.6230.00114,359
8/31/20160.690.690.670.6828,340
8/30/201630.1230.2730.0130.07120,021
8/30/20160.710.710.670.6861,732
8/29/201630.1530.4230.1230.21216,821
8/29/20160.710.720.700.7051,359
8/26/201629.9730.3229.9330.17185,324
8/26/20160.700.720.700.7143,921
8/25/201629.7530.0729.6130.01142,327
8/25/20160.700.720.700.7021,522
8/24/201629.9130.1529.7329.8695,958
8/24/20160.730.730.700.7063,273
8/23/201630.3530.4830.0030.02181,792
8/23/20160.710.740.710.7260,673
8/22/201630.1230.3129.8530.25245,476
8/22/20160.690.740.690.72141,848
8/19/201630.1130.2729.8930.21145,113
8/19/20160.720.730.690.73121,125
8/18/201629.7730.3529.7630.34196,557
8/18/20160.700.720.690.71141,117
8/17/201630.0030.6329.4929.90297,633
8/17/20160.660.690.660.6816,705
8/16/201632.5232.5430.9831.24175,759
8/16/20160.680.700.680.6869,715
8/15/201631.9132.5131.9132.42322,138
8/15/20160.670.690.670.68125,043
8/12/201632.1332.1831.7031.9879,358
8/12/20160.650.660.640.6449,586
8/11/201632.1232.5231.9132.09111,187
8/11/20160.640.670.640.6730,405
8/10/201631.8432.0431.6131.90126,541
8/10/20160.650.660.640.6441,952
8/9/201632.0732.1531.6131.94187,587
8/9/20160.650.670.650.65113,462
8/8/201632.5632.6131.7631.86132,430
8/8/20160.670.680.650.65167,570
8/5/201632.0032.7631.9332.66241,720
8/5/20160.640.660.630.65189,183
8/4/201631.6932.0231.4431.66133,959
8/4/20160.630.640.630.6358,508
8/3/201631.3432.0730.8531.93309,855
8/3/20160.620.640.620.6339,201
8/2/201631.8531.8530.8231.17207,405
8/2/20160.640.650.610.65172,373
8/1/201631.1031.7430.0431.14482,614
7/29/201628.9029.3128.7929.04237,233
7/29/20160.640.650.640.6582,370
7/28/201629.3929.6228.9428.99115,748
7/28/20160.660.660.640.65112,930
7/27/201629.6929.9929.3429.41224,145
7/27/20160.670.680.660.6669,926
7/26/201629.4729.8628.9729.58259,202
7/26/20160.680.690.660.68113,402
7/25/201626.0030.0826.0028.97618,593
7/25/20160.690.690.670.6884,337
7/22/201626.4226.4625.7325.87223,234
7/22/20160.690.700.690.6934,069
7/21/201626.1226.9725.7826.44474,908
7/21/20160.690.700.690.6915,902
7/20/201625.7225.9125.4925.6453,501
7/20/20160.690.700.680.6841,073
7/19/201625.7026.0425.4525.62119,938
7/19/20160.700.700.690.6949,697
7/18/201625.7926.3225.6325.7998,287
7/18/20160.690.700.690.6930,572
7/15/201626.0226.0425.6925.9195,606
7/15/20160.700.700.690.7093,805
7/14/201626.3026.4225.4425.99250,072
  • Showing 1-100 of 1,225 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center