$23.38 +0.37 (%) Engility Holdings Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGL historical data

Date Open High Low Close Volume
5/25/201623.1723.4423.0723.38234,231
5/25/20160.890.900.880.8863,655
5/24/201622.9923.3222.8723.01346,002
5/24/20160.860.910.860.87129,974
5/23/201623.0923.1222.6222.7799,969
5/20/201622.9723.5722.8623.01169,263
5/20/20160.860.870.850.8671,818
5/19/201623.0023.5322.5622.77117,540
5/19/20160.840.860.830.8692,333
5/18/201622.9424.0522.9023.25107,145
5/18/20160.840.860.820.84172,911
5/17/201623.6624.0222.9223.02156,269
5/17/20160.830.850.810.84267,207
5/16/201623.4723.9923.3623.74162,024
5/16/20160.810.830.810.83159,725
5/13/201623.9224.2123.2523.33173,159
5/13/20160.810.810.790.80125,419
5/12/201623.1523.8823.1423.80173,965
5/12/20160.790.810.790.80153,531
5/11/201623.9623.9622.8523.20161,920
5/11/20160.780.800.750.80210,238
5/10/201623.1224.3123.0123.98275,612
5/10/20160.770.770.750.7670,972
5/9/201621.7823.2121.2322.95234,398
5/9/20160.780.780.720.73153,585
5/6/201620.5021.7819.1721.65375,414
5/6/20160.760.780.760.7630,152
5/5/201620.1720.2519.1519.21306,830
5/5/20160.770.780.730.76187,877
5/4/201620.1320.6419.8720.17163,493
5/4/20160.780.780.750.75209,606
5/3/201620.1420.3619.8120.24183,448
5/3/20160.810.810.770.77146,441
5/2/201619.7720.2719.6420.24121,510
5/2/20160.800.820.790.82136,512
4/29/201619.9020.1619.4219.6787,102
4/29/20160.810.810.780.79173,442
4/28/201620.5220.9319.9219.97105,031
4/28/20160.810.810.790.79133,834
4/27/201620.2120.7020.0520.60107,155
4/27/20160.820.830.800.8187,616
4/26/201619.3520.1319.3520.08106,307
4/26/20160.800.820.800.82105,485
4/25/201619.4519.7219.0719.2374,817
4/25/20160.820.820.790.81264,277
4/22/201618.9819.6118.9619.58124,573
4/22/20160.790.830.790.82258,109
4/21/201618.5719.1218.3018.91779,432
4/21/20160.830.830.790.79222,097
4/20/201618.5518.6818.2918.3991,414
4/20/20160.800.830.790.83226,792
4/19/201618.6418.8318.4218.58145,941
4/19/20160.790.830.790.81288,873
4/18/201618.4518.7618.2818.59228,947
4/18/20160.770.780.750.78174,081
4/15/201618.4618.6818.2118.5792,166
4/15/20160.770.780.760.78155,131
4/14/201618.4918.7118.3318.53150,176
4/14/20160.780.800.770.78118,979
4/13/201618.4718.6218.2918.4479,925
4/13/20160.800.810.770.78223,936
4/12/201617.8218.6317.8218.32101,673
4/12/20160.780.830.770.81332,390
4/11/201617.8217.9917.6017.81138,486
4/11/20160.780.790.760.78103,932
4/8/201618.0518.2117.4717.7595,702
4/8/20160.760.800.750.76237,205
4/7/201618.2018.5817.7917.86157,649
4/7/20160.750.760.720.7358,154
4/6/201618.1118.4617.6918.36193,794
4/6/20160.750.780.730.76158,789
4/5/201617.4118.4317.3118.04192,196
4/5/20160.730.750.720.7350,119
4/4/201618.3818.5717.5217.56135,471
4/4/20160.700.770.670.75424,931
4/1/201618.5318.5917.9318.38123,457
4/1/20160.800.840.760.80151,718
3/31/201618.2819.0318.1518.76222,125
3/31/20160.850.850.810.8492,502
3/30/201618.4518.8918.1618.35259,192
3/30/20160.880.880.800.80151,996
3/29/201617.3018.3417.0118.33112,773
3/29/20160.840.840.820.8383,904
3/28/201617.7117.8317.1817.34111,372
3/28/20160.890.900.850.8668,678
3/24/201617.4617.8117.1817.6987,831
3/24/20160.860.900.840.88106,765
3/23/201617.4117.6317.0117.53170,948
3/23/20160.900.900.860.86169,162
3/22/201617.9317.9617.3417.42109,137
3/22/20160.900.930.870.92236,428
3/21/201618.4118.5817.9417.97148,899
3/21/20160.870.900.860.89133,387
3/18/201617.9918.5417.7018.53455,677
3/18/20160.860.890.830.86396,301
3/17/201617.0117.9016.8017.87207,919
3/17/20160.800.850.800.82189,525
3/16/201616.6817.1616.5617.12198,145
3/16/20160.790.830.780.82136,866
3/15/201616.9117.0016.4516.72125,775
  • Showing 1-100 of 1,057 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center