$21.32 -0.59 (%) Engility Holdings Inc - NYSE

Aug. 3, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGL historical data

Date Open High Low Close Volume
7/31/201522.7322.9821.8021.91196,107
7/30/201521.9622.8021.6422.59199,815
7/29/201521.8922.0221.4821.92129,808
7/28/201522.1522.1621.4021.90127,805
7/27/201522.6522.6522.0722.2178,429
7/24/201523.4023.9722.6222.6889,266
7/23/201523.6123.6122.8823.34132,412
7/22/201523.6023.6023.1323.4876,600
7/21/201524.0924.2823.5023.75135,415
7/20/201524.8624.8623.9724.25113,435
7/17/201525.1525.1524.4324.75215,939
7/16/201525.0025.6724.7625.11147,100
7/15/201524.8525.0024.6024.80124,226
7/14/201524.7925.0124.7524.9088,685
7/13/201524.8425.1024.7524.8182,161
7/10/201524.9525.0724.6124.83154,560
7/9/201525.1925.4424.4524.64168,638
7/8/201525.1025.2524.5424.83469,025
7/7/201525.1225.4424.7925.22324,947
7/6/201525.3225.5025.0025.20369,799
7/2/201525.4625.6025.0425.49192,930
7/1/201525.2525.6325.0225.40258,593
6/30/201525.9526.0925.0325.16314,601
6/29/201526.5026.7325.6525.76278,602
6/26/201527.6127.7526.5426.69482,419
6/25/201527.6027.8927.4127.60224,989
6/24/201527.6527.8227.1827.60285,038
6/23/201527.8228.0827.6327.74225,186
6/22/201528.0128.2927.8227.91162,766
6/19/201527.9428.1427.8327.99195,116
6/18/201528.0628.0727.7328.02163,904
6/17/201528.0028.1227.8027.96139,963
6/16/201527.5328.0227.5328.00164,331
6/15/201527.8028.2027.4627.61145,303
6/12/201527.3528.1127.1528.08147,973
6/11/201526.7727.4726.6627.35368,733
6/10/201526.9927.1726.6326.79192,612
6/9/201527.3327.3826.6526.74218,871
6/8/201527.7527.8727.2527.39184,414
6/5/201527.8928.2227.2827.86311,296
6/4/201528.1228.2527.8528.02266,224
6/3/201527.9128.3027.8128.2782,355
6/2/201527.9628.5227.7827.99131,882
6/1/201528.0028.4427.4727.96389,260
5/29/201528.0028.4327.8527.92137,227
5/28/201527.9528.2227.8728.07131,759
5/27/201528.1928.3327.9328.07154,048
5/26/201528.0128.1827.9328.07173,126
5/22/201528.5928.6928.0228.04146,753
5/21/201529.1229.3028.1828.34210,323
5/20/201528.3030.3027.5629.12612,201
5/19/201527.0927.3326.6927.30240,746
5/18/201526.1726.8426.1726.80242,918
5/15/201525.7726.3025.5626.26194,360
5/14/201525.4826.0025.2425.75225,159
5/13/201525.9926.7924.2325.38435,805
5/12/201525.0025.0022.6423.76550,631
5/11/201526.7526.9225.7225.8392,485
5/8/201526.4926.8226.1726.6782,637
5/7/201526.6426.9726.2526.3741,094
5/6/201526.7826.7926.4026.7271,950
5/5/201527.5027.5026.4526.5892,984
5/4/201527.7428.0627.1527.3372,759
5/1/201527.7928.3427.2527.8480,188
4/30/201529.4829.5827.6627.87119,137
4/29/201529.4529.8029.1229.77110,978
4/28/201529.8629.8729.2929.7371,039
4/27/201530.4631.0729.7529.8949,888
4/24/201530.0830.5630.0830.2446,089
4/23/201529.9130.6729.8930.4057,560
4/22/201530.2430.7229.9230.03108,437
4/21/201530.3830.6330.1830.3592,858
4/20/201529.9630.2729.8930.25132,590
4/17/201530.7531.0729.8229.9393,521
4/16/201531.7031.7030.9230.9576,858
4/15/201531.9832.2931.4331.7475,955
4/14/201531.1131.8731.0231.76126,659
4/13/201531.1331.9531.0131.1784,076
4/10/201532.1232.1631.1031.2090,040
4/9/201532.4932.5231.6831.8499,122
4/8/201531.9732.6431.8532.45179,197
4/7/201532.0332.5031.6731.84116,389
4/6/201530.2132.0030.2131.97208,869
4/2/201530.5530.8430.1430.1593,086
4/1/201530.0030.9029.8430.62132,486
3/31/201530.1330.1729.3630.04239,567
3/30/201531.9732.2329.7830.32365,099
3/27/201532.6632.9831.2731.97278,544
3/26/201533.2033.9832.0832.79215,498
3/25/201533.4934.0533.1733.26224,563
3/24/201534.7735.2632.8133.10225,972
3/23/201534.2834.6033.8834.12245,486
3/20/201533.2134.3832.8734.37320,295
3/19/201532.6833.0732.2532.8698,941
3/18/201531.9432.8631.3732.82298,098
3/17/201531.8732.2931.8632.03129,167
3/16/201532.0132.4431.8432.0399,090
3/13/201533.1933.1931.5131.97162,678
3/12/201531.8133.4731.7433.13172,255
3/11/201531.7632.0631.4432.02219,689
  • Showing 1-100 of 771 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!