$29.41 -0.17 (%) Engility Holdings Inc - New York Stock Exchange, Inc.

Jul. 27, 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
7/27/201629.6929.9929.3429.41224,145
7/27/20160.670.680.660.6669,926
7/26/201629.4729.8628.9729.58259,202
7/26/20160.680.690.660.68113,402
7/25/201626.0030.0826.0028.97618,593
7/25/20160.690.690.670.6884,337
7/22/201626.4226.4625.7325.87223,234
7/22/20160.690.700.690.6934,069
7/21/201626.1226.9725.7826.44474,908
7/21/20160.690.700.690.6915,902
7/20/201625.7225.9125.4925.6453,501
7/20/20160.690.700.680.6841,073
7/19/201625.7026.0425.4525.62119,938
7/19/20160.700.700.690.6949,697
7/18/201625.7926.3225.6325.7998,287
7/18/20160.690.700.690.6930,572
7/15/201626.0226.0425.6925.9195,606
7/15/20160.700.700.690.7093,805
7/14/201626.3026.4225.4425.99250,072
7/14/20160.690.700.690.7079,200
7/13/201625.6426.0625.5826.04190,217
7/13/20160.700.700.690.7036,767
7/12/201624.9925.7024.8825.55138,971
7/12/20160.690.700.690.7074,900
7/11/201624.3624.9324.3624.78115,044
7/11/20160.710.710.690.69234,799
7/8/201623.3424.6023.2124.51287,529
7/8/20160.690.710.690.70115,749
7/7/201622.7023.0522.6223.01104,294
7/7/20160.700.710.660.70185,355
7/6/201622.0522.7922.0522.69109,176
7/6/20160.700.710.700.7030,772
7/5/201622.0022.2521.7922.10127,827
7/5/20160.700.720.700.7113,635
7/4/20160.710.720.700.7137,525
7/1/201621.1622.1521.1622.0989,978
6/30/201620.8621.4020.6021.12209,772
6/30/20160.720.720.700.7129,792
6/29/201620.0820.9219.7620.84168,862
6/29/20160.700.730.690.7198,515
6/28/201619.9620.0919.4619.77136,284
6/28/20160.700.710.690.6936,322
6/27/201621.3822.1319.6119.69131,003
6/27/20160.700.710.690.7052,872
6/24/201621.6822.0521.5621.78182,003
6/24/20160.700.720.690.70108,934
6/23/201622.9323.1422.5722.8268,140
6/23/20160.720.720.700.7267,020
6/22/201622.8822.9022.3422.5680,357
6/22/20160.730.730.710.72141,437
6/21/201622.3522.3522.0322.2287,558
6/21/20160.720.750.720.73114,203
6/20/201622.3522.6122.1222.35161,882
6/20/20160.720.740.720.73121,332
6/17/201621.8222.1921.6122.03246,014
6/17/20160.720.720.700.7034,830
6/16/201621.8021.9221.5421.76119,797
6/16/20160.700.710.690.7081,189
6/15/201621.9822.3721.8122.03105,094
6/15/20160.700.720.700.70110,478
6/14/201621.8322.2621.1822.1095,626
6/14/20160.720.720.700.70182,047
6/13/201622.3322.6321.8321.9392,063
6/13/20160.710.720.710.7265,835
6/10/201622.7023.2022.1222.4284,533
6/10/20160.750.750.710.71340,298
6/9/201623.2323.2922.8422.9875,867
6/9/20160.750.760.730.76160,223
6/8/201623.6323.7623.2823.4170,216
6/8/20160.770.770.740.74133,207
6/7/201623.6623.8023.3423.6098,212
6/7/20160.770.770.700.76605,008
6/6/201623.0823.7622.9623.75203,277
6/6/20160.780.790.770.79113,739
6/3/201623.5023.6022.9523.0785,168
6/3/20160.790.790.770.78146,690
6/2/201623.4323.7323.2623.4796,082
6/2/20160.790.800.780.7977,777
6/1/201623.4723.7023.2723.52140,558
6/1/20160.790.810.760.78675,107
5/31/201623.7323.8023.3923.53120,260
5/31/20160.870.890.850.8693,853
5/30/20160.870.890.870.8961,028
5/27/201623.3123.8423.2623.6191,744
5/27/20160.880.880.860.8859,840
5/26/201623.3823.6623.3223.34120,446
5/26/20160.900.900.850.89245,849
5/25/201623.1723.4423.0723.38234,231
5/25/20160.890.900.880.8863,655
5/24/201622.9923.3222.8723.01346,002
5/24/20160.860.910.860.87129,974
5/23/201623.0923.1222.6222.7799,969
5/20/201622.9723.5722.8623.01169,263
5/20/20160.860.870.850.8671,818
5/19/201623.0023.5322.5622.77117,540
5/19/20160.840.860.830.8692,333
5/18/201622.9424.0522.9023.25107,145
5/18/20160.840.860.820.84172,911
5/17/201623.6624.0222.9223.02156,269
5/17/20160.830.850.810.84267,207
  • Showing 1-100 of 1,144 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center