$33.72 -0.42 (%) Engility Holdings Inc - NYSE

Sep. 12, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGL historical data

Date Open High Low Close Volume
9/12/201434.0334.3333.5933.7273,287
9/11/201433.8634.3033.8634.1467,786
9/10/201433.5534.1833.3734.10105,008
9/9/201433.6533.6533.2233.42109,439
9/8/201433.9834.0033.4433.7991,759
9/5/201433.8134.1133.8133.9554,739
9/4/201435.0035.0033.5433.96128,372
9/3/201435.3035.3834.5634.96152,784
9/2/201435.2935.7035.0135.24105,156
8/29/201435.1535.3034.8235.14105,122
8/28/201435.2535.3735.1235.1766,782
8/27/201435.2535.4035.2535.3189,567
8/26/201435.7735.8035.2035.38103,247
8/25/201435.7936.1535.4735.6461,060
8/22/201435.7235.8535.2835.62110,250
8/21/201435.3235.8934.8935.7861,439
8/20/201435.3035.5834.7835.3981,719
8/19/201436.1536.2535.3735.44116,131
8/18/201435.5436.3535.5036.1871,619
8/15/201436.0636.1034.8335.2588,513
8/14/201435.6835.8435.2235.7070,851
8/13/201434.9435.8034.7135.5997,696
8/12/201434.4434.7634.4234.7088,421
8/11/201433.8335.2433.7234.5969,316
8/8/201431.0034.1630.4633.80122,886
8/7/201434.0834.2333.6933.9642,846
8/6/201434.2934.8033.8233.9559,981
8/5/201434.0035.0134.0034.4739,600
8/4/201434.6834.8633.7734.1889,003
8/1/201434.6234.9833.8334.64100,235
7/31/201434.8934.8934.3834.5667,076
7/30/201435.5635.8735.1235.1446,523
7/29/201434.6635.4734.6635.2783,723
7/28/201434.8434.8434.4534.7170,967
7/25/201435.1635.7334.7234.8674,702
7/24/201436.2336.2335.2835.5143,944
7/23/201436.1436.6035.9736.1047,113
7/22/201436.7436.9535.6036.1844,947
7/21/201436.6636.6836.0336.5351,343
7/18/201436.1937.0136.1236.7750,690
7/17/201436.4636.5436.0436.2965,724
7/16/201437.2837.4236.7236.7862,903
7/15/201437.3637.5336.7436.9980,904
7/14/201437.0037.5536.4637.4797,607
7/11/201436.9036.9536.3736.7578,907
7/10/201437.2937.4936.7737.0781,412
7/9/201438.6538.8437.8838.0279,012
7/8/201438.9138.9338.4238.61120,266
7/7/201439.6639.6639.0039.09109,409
7/3/201439.6839.9239.6639.8940,297
7/2/201439.4639.7639.3939.64111,970
7/1/201438.2939.6938.2939.68123,128
6/30/201438.6238.6237.5338.26100,581
6/27/201437.8438.7437.8438.71110,353
6/26/201438.6738.7137.7338.05124,534
6/25/201438.6738.9338.5638.88100,394
6/24/201439.4740.0838.8638.9298,975
6/23/201439.8940.6639.5839.67125,335
6/20/201438.9939.3838.8339.37173,956
6/19/201439.3639.7638.9039.0676,771
6/18/201439.7540.0239.2439.4068,704
6/17/201439.9540.9639.7139.79116,060
6/16/201440.2940.2939.8440.1398,845
6/13/201440.4240.6340.2740.34104,744
6/12/201440.8540.8640.1740.24482,073
6/11/201441.6241.7040.8040.98165,770
6/10/201441.5142.0640.8741.70193,825
6/9/201440.7941.8940.7441.85393,055
6/6/201440.0540.6540.0540.62271,121
6/5/201438.7139.7738.0739.66127,248
6/4/201438.3738.8837.9838.7176,291
6/3/201438.5438.7638.2138.58113,839
6/2/201438.6538.9137.9538.6291,837
5/30/201438.7339.0938.4038.65119,394
5/29/201438.8639.2138.2038.8568,865
5/28/201439.0439.5138.5938.92105,431
5/27/201438.7039.3138.3939.02103,383
5/23/201438.1138.5938.0138.4446,737
5/22/201438.2538.3937.9138.16139,251
5/21/201438.4738.5337.7138.3270,034
5/20/201438.8738.8737.9238.45116,336
5/19/201438.7339.2938.6438.8197,717
5/16/201439.0039.1938.5238.93116,713
5/15/201439.2739.5638.7839.06164,446
5/14/201441.8641.8639.6039.60250,863
5/13/201445.4245.6041.8541.97372,087
5/12/201444.6545.6744.4345.33171,005
5/9/201443.8544.6143.7544.5785,613
5/8/201443.5644.2943.2444.01104,248
5/7/201443.0143.7042.7043.63102,641
5/6/201443.6044.1343.0043.00143,374
5/5/201442.8244.0042.5043.88105,826
5/2/201443.1343.7442.8943.07154,082
5/1/201443.6144.4342.9242.99192,841
4/30/201442.6344.6942.4243.64225,563
4/29/201442.9043.0542.4642.7056,903
4/28/201443.5843.8742.2442.65102,195
4/25/201443.5044.0143.3143.46115,813
4/24/201443.8444.0842.7643.6368,111
4/23/201444.1344.5143.6143.7082,097
  • Showing 1-100 of 549 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center