$31.67 -0.28 (%) Engility Holdings Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201732.0132.1031.4031.6799,001
1/20/20170.750.770.750.7722,592
1/19/201731.9532.0331.1931.95152,391
1/19/20170.740.760.740.7633,306
1/18/201732.1232.1631.3931.8181,055
1/18/20170.750.760.740.7445,280
1/17/201732.1833.0931.2932.02145,289
1/17/20170.760.760.750.7660,993
1/16/20170.750.760.740.7644,019
1/13/201732.7733.1732.2232.5178,806
1/13/20170.770.770.750.7555,080
1/12/201732.9232.9531.9632.6467,691
1/12/20170.770.770.740.76110,543
1/11/201733.4333.4732.8633.1061,822
1/11/20170.760.770.750.7751,413
1/10/201732.8333.6032.8033.2074,062
1/10/20170.780.780.750.75160,596
1/9/201733.0833.3032.2732.80106,188
1/9/20170.800.800.770.7738,654
1/6/201733.8133.8133.1033.36113,786
1/6/20170.790.800.790.7943,577
1/5/201733.8234.2632.8633.84137,057
1/5/20170.800.800.780.8033,866
1/4/201733.6534.3233.4034.12191,628
1/4/20170.790.800.780.8065,571
1/3/201733.9434.1032.8533.3386,593
1/3/20170.780.800.770.79108,262
12/30/201633.7133.9733.2533.7092,176
12/30/20160.760.780.760.7836,163
12/29/201633.8034.4233.4033.6664,203
12/29/20160.790.790.760.7817,873
12/28/201634.4134.7033.6333.6792,500
12/28/20160.780.790.760.7976,517
12/27/201634.1334.7333.9634.28100,197
12/23/201634.1834.5733.5434.12161,029
12/23/20160.770.780.750.7726,666
12/22/201634.5034.6033.8934.16163,316
12/22/20160.760.790.750.7753,003
12/21/201634.3834.7334.2234.43191,298
12/21/20160.780.800.760.77130,650
12/20/201634.9935.5934.2934.47121,470
12/20/20160.780.780.770.7846,986
12/19/201634.0235.1634.0234.7076,676
12/19/20160.780.780.760.7824,638
12/16/201634.3935.2033.6833.95456,808
12/16/20160.740.780.740.7659,083
12/15/201634.0735.1833.6634.43103,156
12/15/20160.770.770.740.74173,572
12/14/201635.3935.5933.8033.86175,791
12/14/20160.770.790.770.7764,250
12/13/201636.0736.5135.0935.48218,060
12/13/20160.780.810.770.80133,502
12/12/201638.5438.5435.9136.00237,663
12/12/20160.810.830.800.80379,679
12/9/201638.6039.1638.3638.90203,209
12/9/20160.800.800.760.7993,269
12/8/201638.2438.5638.1238.51152,978
12/8/20160.740.790.740.79254,158
12/7/201637.8538.6237.5938.35161,685
12/7/20160.700.740.700.73146,814
12/6/201637.4537.9237.1137.7185,190
12/6/20160.730.730.710.7287,069
12/5/201637.3137.6636.6237.23104,498
12/5/20160.730.730.700.7094,821
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
  • Showing 1-100 of 1,387 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center