ENGILITY HOLDINGS $24.63

up +0.93


17/5/2013 04:17 PM  |  NYSE : EGL  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

EGL historical data

Date Open High Low Close Volume
5/17/2013 23.73 24.70 23.73 24.63 764
5/16/2013 23.86 24.10 23.68 23.70 532
5/15/2013 23.52 24.27 23.51 23.96 1136
5/14/2013 23.27 23.74 22.50 23.69 1705
5/13/2013 24.45 24.64 23.48 24.00 1434
5/10/2013 24.30 24.67 24.30 24.33 718
5/9/2013 24.94 25.18 23.95 24.40 1086
5/8/2013 24.65 25.18 24.64 24.90 906
5/7/2013 24.53 24.83 24.43 24.79 579
5/6/2013 24.30 24.72 24.27 24.57 322
5/3/2013 24.25 24.80 24.25 24.39 451
5/2/2013 23.73 24.42 23.73 24.25 576
5/1/2013 23.91 24.09 23.62 23.66 399
4/30/2013 24.04 24.41 23.96 23.96 757
4/29/2013 23.39 24.28 23.35 24.12 412
4/26/2013 23.24 23.54 23.24 23.40 177
4/25/2013 22.88 23.39 22.75 23.28 382
4/24/2013 22.90 23.37 22.67 22.92 686
4/23/2013 22.65 22.99 22.57 22.83 483
4/22/2013 22.41 22.71 22.14 22.71 431
4/19/2013 22.07 22.55 21.94 22.35 250
4/18/2013 21.95 22.16 21.83 22.10 796
4/17/2013 22.25 22.25 21.71 22.01 911
4/16/2013 22.34 22.58 22.20 22.24 722
4/15/2013 22.26 22.33 22.00 22.30 1592
4/12/2013 22.66 22.84 22.38 22.62 531
4/11/2013 22.99 23.16 22.69 22.76 700
4/10/2013 22.27 23.26 22.27 23.04 921
4/9/2013 22.32 22.62 22.26 22.32 1168
4/8/2013 22.37 22.53 22.08 22.27 454
4/5/2013 21.39 22.42 21.39 22.41 1359
4/4/2013 21.46 21.72 21.46 21.56 1452
4/3/2013 22.95 23.00 21.51 21.68 3828
4/2/2013 23.77 23.93 22.79 23.06 1731
4/1/2013 23.89 24.07 23.36 23.92 1044
3/28/2013 24.13 24.15 23.95 23.98 962
3/27/2013 23.82 24.17 23.82 24.08 807
3/26/2013 23.88 24.05 23.71 23.98 1118
3/25/2013 23.68 23.98 23.41 23.85 343
3/22/2013 23.41 23.65 23.21 23.55 867
3/21/2013 23.01 23.54 22.92 23.24 1159
3/20/2013 24.24 24.24 22.65 23.07 2389
3/19/2013 24.02 24.70 24.00 24.19 1259
3/18/2013 23.85 24.21 23.82 24.06 1109
3/15/2013 24.00 24.40 23.95 23.95 3773
3/14/2013 23.59 25.08 23.49 24.16 4564
3/13/2013 21.00 23.47 21.00 23.25 5416
3/12/2013 19.05 19.90 19.05 19.52 1277
3/11/2013 19.20 19.37 19.08 19.30 864
3/8/2013 19.06 19.58 19.06 19.18 738
3/7/2013 18.72 19.37 18.72 19.03 1114
3/6/2013 18.69 19.03 18.42 18.62 967
3/5/2013 18.55 18.95 18.50 18.56 626
3/4/2013 18.51 18.65 18.31 18.53 856
3/1/2013 18.72 18.76 18.43 18.64 795
2/28/2013 18.77 18.94 18.64 18.87 733
2/27/2013 18.74 18.84 18.62 18.80 382
2/26/2013 18.85 18.95 18.50 18.80 558
2/25/2013 19.11 19.11 18.76 18.86 683
2/22/2013 18.96 19.19 18.96 19.11 278
2/21/2013 18.95 19.02 18.69 18.97 402
2/20/2013 19.14 19.42 18.95 18.96 614
2/19/2013 19.18 19.23 18.75 19.19 586
2/15/2013 19.11 19.50 18.95 19.23 674
2/14/2013 18.69 19.23 18.64 19.18 691
2/13/2013 19.15 19.26 18.61 18.83 481
2/12/2013 19.16 19.40 19.05 19.19 237
2/11/2013 18.74 19.15 18.74 19.10 237
2/8/2013 18.73 19.14 18.59 18.80 302
2/7/2013 18.77 18.88 18.51 18.76 385
2/6/2013 18.96 19.08 18.50 18.82 729
2/5/2013 19.50 19.50 18.90 19.05 567
2/4/2013 19.01 19.61 19.01 19.51 652
2/1/2013 19.32 19.32 18.76 19.14 653
1/31/2013 19.04 19.30 18.75 19.25 1012
1/30/2013 19.51 19.51 18.72 19.05 451
1/29/2013 19.23 19.63 19.23 19.56 356
1/28/2013 19.47 19.65 19.16 19.29 707
1/25/2013 19.71 19.95 19.19 19.51 302
1/24/2013 19.08 20.18 19.08 19.71 1401
1/23/2013 19.39 19.55 19.03 19.13 581
1/22/2013 19.84 19.84 19.06 19.44 689
1/18/2013 19.80 20.05 19.29 19.98 724
1/17/2013 19.68 19.90 19.51 19.83 335
1/16/2013 19.56 19.90 19.37 19.68 447
1/15/2013 19.73 19.88 19.27 19.55 856
1/14/2013 19.55 19.93 19.38 19.78 234
1/11/2013 19.29 19.74 19.13 19.60 240
1/10/2013 19.12 19.53 18.70 19.39 286
1/9/2013 19.43 19.53 18.85 19.14 523
1/8/2013 19.64 19.88 19.25 19.33 2086
1/7/2013 19.77 20.11 19.49 19.85 406
1/4/2013 19.69 20.00 19.29 19.93 431
1/3/2013 19.63 19.90 19.33 19.72 481
1/2/2013 19.67 20.09 19.09 19.76 1433
12/31/2012 18.85 19.26 18.81 19.26 601
12/28/2012 18.92 18.98 18.77 18.89 276
12/27/2012 18.83 19.11 18.81 19.01 355
12/26/2012 19.00 19.21 18.75 18.94 611
12/24/2012 19.54 19.58 18.82 18.90 199
Marketplace
Trading Center