$12.64 -0.43 (%) Engility Holdings Inc - NYSE

Feb. 5, 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
2/4/201612.9513.7312.5813.07470,719
2/4/20160.800.800.750.77111,115
2/3/201612.6512.8412.0312.78210,862
2/3/20160.770.800.770.78149,266
2/2/201613.2213.4112.3112.45210,052
2/2/20160.750.780.730.7799,492
2/1/201613.3713.7313.2213.46180,062
2/1/20160.800.810.780.7872,478
1/29/201613.4713.8013.2413.51300,360
1/28/201613.6813.7013.1713.20228,914
1/27/201613.6914.0613.3413.56370,435
1/26/201613.2013.8213.0313.72335,812
1/25/201614.1214.5012.8913.23638,453
1/22/201615.1615.4814.0314.20999,122
1/21/201624.9924.9915.0115.103,018,531
1/20/201628.1429.8227.9628.95165,897
1/19/201629.7429.7427.9028.1161,347
1/15/201628.9629.5228.3029.4678,579
1/14/201629.6830.3028.8729.91100,988
1/13/201631.2731.7829.2229.41130,038
1/12/201631.2731.4130.7431.21100,349
1/11/201630.7431.4230.4530.86118,573
1/8/201629.9431.4329.5730.67141,174
1/7/201630.2331.1329.1929.98226,651
1/6/201631.2031.5129.8130.67191,870
1/5/201631.4932.0831.1931.61110,032
1/4/201632.1532.2631.3931.52143,318
12/31/201532.2133.2731.6832.4885,116
12/30/201532.4432.5631.9732.1655,331
12/29/201532.3232.9232.1032.52102,346
12/28/201532.6832.7931.5932.2444,192
12/24/201533.2933.3332.7732.8419,159
12/23/201531.2533.7031.1933.25137,114
12/22/201531.0431.3530.5631.0882,525
12/21/201531.1331.4130.4230.9157,611
12/18/201531.2331.6130.5330.85256,367
12/17/201532.5132.6331.4031.4498,372
12/16/201531.8632.6031.4332.4378,569
12/15/201532.1032.4631.4431.6179,735
12/14/201531.6232.2731.5331.86154,757
12/11/201531.7932.2631.4231.6686,189
12/10/201532.6932.9132.2832.3646,221
12/9/201533.5733.5732.2532.7185,145
12/8/201533.1633.7232.8133.50147,748
12/7/201533.9334.0633.0833.39194,468
12/4/201534.0034.1533.7333.95104,432
12/3/201535.5335.5333.8433.99130,265
12/2/201535.5835.5835.1635.3756,096
12/1/201534.7435.9234.6935.57272,538
11/30/201534.6635.1734.2734.60206,563
11/27/201534.6535.0034.0734.6757,796
11/25/201534.0435.0433.7534.69281,364
11/24/201533.2734.1233.1334.07314,684
11/23/201533.3533.7032.9333.33110,018
11/20/201533.0633.7932.9433.2994,672
11/19/201533.2933.4532.5332.9063,750
11/18/201532.8233.6332.8233.29172,285
11/17/201533.2133.2132.4332.7496,140
11/16/201531.9233.2731.7933.07126,441
11/13/201532.0832.3431.6931.86176,869
11/12/201533.6434.1132.1732.27126,822
11/11/201534.0634.2633.4233.94192,614
11/10/201534.2134.9433.9434.05258,987
11/9/201534.4034.9933.8534.26199,880
11/6/201533.7335.1333.2634.44232,258
11/5/201527.4034.0827.4033.89251,155
11/4/201533.4633.7233.0133.2976,547
11/3/201533.3733.7132.7333.4497,417
11/2/201532.1333.6432.1333.4474,566
10/30/201532.3932.7331.8932.19123,279
10/29/201532.3033.2232.1632.47243,732
10/28/201531.7232.7331.5532.51120,116
10/27/201531.1731.8630.8731.5695,499
10/26/201531.1331.7230.5731.2290,960
10/23/201530.8131.4230.6131.2378,566
10/22/201529.6230.7629.5130.65121,376
10/21/201530.2530.3929.2129.3497,927
10/20/201529.2230.7429.1530.23171,621
10/19/201528.7129.4128.5929.28110,169
10/16/201528.6429.1828.2928.90105,695
10/15/201527.7028.5226.9228.48103,711
10/14/201529.0029.2927.4127.5863,773
10/13/201529.1629.7528.8329.0580,587
10/12/201529.7329.7329.0329.3863,958
10/9/201529.2229.9029.2129.73108,200
10/8/201528.1029.2128.1029.21117,833
10/7/201527.5628.3727.5628.1888,624
10/6/201527.4028.2627.3627.47141,555
10/5/201526.6827.8326.5127.50140,075
10/2/201525.9326.5625.6626.52128,645
10/1/201525.7326.1225.5026.08142,971
9/30/201525.5025.8525.1225.78109,499
9/29/201525.4825.5324.9825.2558,296
9/28/201526.1926.1925.5025.5197,064
9/25/201526.3526.3925.8726.23100,206
9/24/201525.8926.2625.3526.15114,553
9/23/201526.4826.5625.8326.05152,857
9/22/201527.0027.0025.5226.29154,767
9/21/201527.3027.9726.9527.2673,154
9/18/201527.4327.4326.7427.11242,262
  • Showing 1-100 of 904 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center