$30.17 +0.16 (%) Engility Holdings Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGL historical data

Date Open High Low Close Volume
8/26/201629.9730.3229.9330.17185,324
8/26/20160.700.720.700.7143,921
8/25/201629.7530.0729.6130.01142,327
8/25/20160.700.720.700.7021,522
8/24/201629.9130.1529.7329.8695,958
8/24/20160.730.730.700.7063,273
8/23/201630.3530.4830.0030.02181,792
8/23/20160.710.740.710.7260,673
8/22/201630.1230.3129.8530.25245,476
8/22/20160.690.740.690.72141,848
8/19/201630.1130.2729.8930.21145,113
8/19/20160.720.730.690.73121,125
8/18/201629.7730.3529.7630.34196,557
8/18/20160.700.720.690.71141,117
8/17/201630.0030.6329.4929.90297,633
8/17/20160.660.690.660.6816,705
8/16/201632.5232.5430.9831.24175,759
8/16/20160.680.700.680.6869,715
8/15/201631.9132.5131.9132.42322,138
8/15/20160.670.690.670.68125,043
8/12/201632.1332.1831.7031.9879,358
8/12/20160.650.660.640.6449,586
8/11/201632.1232.5231.9132.09111,187
8/11/20160.640.670.640.6730,405
8/10/201631.8432.0431.6131.90126,541
8/10/20160.650.660.640.6441,952
8/9/201632.0732.1531.6131.94187,587
8/9/20160.650.670.650.65113,462
8/8/201632.5632.6131.7631.86132,430
8/8/20160.670.680.650.65167,570
8/5/201632.0032.7631.9332.66241,720
8/5/20160.640.660.630.65189,183
8/4/201631.6932.0231.4431.66133,959
8/4/20160.630.640.630.6358,508
8/3/201631.3432.0730.8531.93309,855
8/3/20160.620.640.620.6339,201
8/2/201631.8531.8530.8231.17207,405
8/2/20160.640.650.610.65172,373
8/1/201631.1031.7430.0431.14482,614
7/29/201628.9029.3128.7929.04237,233
7/29/20160.640.650.640.6582,370
7/28/201629.3929.6228.9428.99115,748
7/28/20160.660.660.640.65112,930
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
  • Showing 1-100 of 1,187 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center