$36.99 +1.29 (%) Engility Holdings Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201635.6137.0035.6136.99167,828
12/2/20160.720.730.720.7384,530
12/1/201636.6236.7835.3235.70126,756
12/1/20160.700.740.700.72381,105
11/30/201637.3637.6635.8736.25135,583
11/30/20160.680.700.680.70292,648
11/29/201637.7537.8037.1137.27146,069
11/29/20160.680.690.680.6933,785
11/28/201637.6438.4037.3037.43118,346
11/28/20160.670.690.670.6924,112
11/25/201636.9638.0436.4637.6768,078
11/25/20160.680.690.680.6925,480
11/24/20160.690.700.680.6832,417
11/23/201636.3637.3635.8836.97143,263
11/23/20160.680.700.680.6845,494
11/22/201635.0737.3335.0736.42345,366
11/22/20160.690.700.680.68119,237
11/21/201634.9035.4234.7635.00153,986
11/21/20160.680.690.680.68102,948
11/18/201634.8135.3634.7935.01120,179
11/18/20160.670.690.670.6933,945
11/17/201635.0035.4334.6634.79187,691
11/17/20160.670.680.670.6817,364
11/16/201635.0735.4634.4035.00134,925
11/16/20160.680.690.670.6752,094
11/15/201636.2036.5834.3735.07139,047
11/15/20160.680.690.670.6758,010
11/14/201636.6738.0136.4437.27194,512
11/14/20160.680.680.660.6668,198
11/11/201633.4936.2433.3336.12321,033
11/11/20160.680.680.670.67105,315
11/10/201631.6733.5731.6733.27198,455
11/10/20160.700.700.690.6930,187
11/9/201628.0131.9828.0131.79139,528
11/9/20160.670.700.670.7073,046
11/8/201628.2128.7228.2028.4454,658
11/8/20160.700.700.670.6848,517
11/7/201627.9628.5727.9628.3779,039
11/7/20160.680.700.670.7079,930
11/4/201626.7827.8126.7827.28105,592
11/4/20160.680.700.680.6941,664
11/3/201628.7428.7726.5126.72103,816
11/3/20160.680.680.670.679,575
11/2/201631.8631.8628.6628.71129,656
11/2/20160.690.700.670.6851,440
11/1/201629.3032.1229.3031.79297,368
11/1/20160.700.710.680.71108,693
10/31/201628.7028.9027.8028.73146,505
10/31/20160.700.700.680.6947,141
10/28/201629.1829.2528.5928.6236,393
10/28/20160.710.710.710.7150,815
10/27/201629.8729.8728.8329.0947,312
10/27/20160.700.730.700.7134,773
10/26/201629.9930.0129.6329.8557,115
10/26/20160.710.710.700.7170,665
10/25/201629.7830.0229.3129.8737,120
10/25/20160.710.730.710.7218,820
10/24/201629.5229.8629.5129.6940,157
10/24/20160.740.740.710.7246,477
10/21/201629.2129.6829.0629.2149,792
10/21/20160.720.740.710.73100,751
10/20/201629.8830.3529.4529.5641,521
10/20/20160.710.730.710.7225,805
10/19/201630.5730.5929.9129.9140,362
10/19/20160.700.730.700.73209,989
10/18/201630.3730.6129.7830.4749,366
10/18/20160.720.720.700.7250,996
10/17/201631.0031.2930.0330.0552,148
10/17/20160.700.720.700.71108,628
10/14/201630.4131.3530.0730.1265,286
10/14/20160.700.710.690.7177,585
10/13/201630.2531.1029.7230.4863,077
10/13/20160.680.700.680.6943,631
10/12/201630.3530.7829.9930.5965,640
10/12/20160.700.700.680.6830,912
10/11/201630.6730.7130.1130.2984,107
10/11/20160.710.720.700.72116,056
10/10/201630.5631.1130.5230.8251,084
10/7/201631.2431.2430.1730.4045,762
10/7/20160.690.710.680.69122,679
10/6/201631.6931.6930.8031.2944,849
10/6/20160.690.710.680.69234,735
10/5/201631.7032.1731.5831.7756,867
10/5/20160.680.700.660.69214,939
10/4/201631.8832.6331.4031.6070,286
10/4/20160.680.710.670.6862,577
10/3/201631.2131.7930.6831.6992,951
10/3/20160.680.710.680.6955,336
9/30/201631.5731.6930.9531.5072,573
9/30/20160.680.700.680.70118,710
9/29/201631.9932.5831.2631.5168,000
9/29/20160.710.710.700.7055,183
9/28/201632.1032.4931.8332.1476,605
9/28/20160.660.700.660.70194,489
9/27/201631.7532.0731.3431.9458,073
9/27/20160.680.680.670.6758,304
9/26/201632.0832.1931.6831.8155,892
9/26/20160.670.680.670.6819,207
9/23/201631.8732.6031.6432.1280,048
9/23/20160.680.680.660.6697,312
  • Showing 1-100 of 1,323 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center