$40.96 +0.07 (%) Engility Holdings Inc - NYSE

Dec. 19, 2014 | 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
12/19/201440.9941.4640.2040.96260,767
12/18/201440.2341.1540.0240.8954,146
12/17/201438.9239.9038.8839.82126,096
12/16/201439.1040.0038.8438.95150,190
12/15/201440.2340.4838.9239.05124,779
12/12/201440.5440.8439.5340.00123,679
12/11/201441.0941.7740.9041.07112,574
12/10/201442.0042.1040.8541.04120,810
12/9/201440.6842.0640.6842.00142,167
12/8/201441.7542.6341.0241.08108,376
12/5/201441.8542.4941.6941.9386,657
12/4/201442.1142.1741.7441.9862,573
12/3/201441.9542.3041.8042.00112,627
12/2/201442.1342.6441.3741.90136,434
12/1/201442.0842.6341.3341.97106,218
11/28/201442.5842.8541.9442.0538,899
11/26/201443.0743.2442.3642.6773,939
11/25/201443.3043.6342.5242.8469,124
11/24/201442.3243.5142.2343.38103,646
11/21/201443.4143.4542.3142.3983,556
11/20/201442.2742.8842.0242.7175,657
11/19/201443.4043.4042.1842.3281,814
11/18/201443.2544.1042.7143.73133,502
11/17/201443.7443.7843.1143.2699,724
11/14/201443.4344.1843.1043.89134,666
11/13/201443.6644.2743.1343.53166,208
11/12/201443.6043.9243.2843.7484,191
11/11/201443.5244.2743.3943.90151,513
11/10/201443.6143.7242.6543.6783,472
11/7/201443.2143.7042.6743.4793,052
11/6/201443.0043.4442.7443.3688,644
11/5/201443.3243.4642.6343.0579,304
11/4/201443.4143.9042.7442.90133,043
11/3/201443.4244.0443.0943.42124,003
10/31/201443.9843.9842.9343.20102,980
10/30/201442.0043.0941.8843.0092,887
10/29/201440.0042.6040.0042.16305,446
10/28/201436.4537.7936.3437.6288,200
10/27/201435.8136.3135.5936.25103,569
10/24/201435.9336.1235.8436.1151,581
10/23/201435.8036.2135.6135.8282,680
10/22/201435.9236.2335.4835.6060,449
10/21/201435.1635.8335.0435.7284,568
10/20/201434.9735.4834.9335.09123,853
10/17/201436.7336.7334.8635.02307,428
10/16/201434.6936.7534.6936.34247,785
10/15/201434.6635.4334.1335.10484,737
10/14/201434.1835.2734.1834.89111,070
10/13/201433.7534.5633.7234.0193,347
10/10/201433.3834.0133.3233.6993,719
10/9/201433.9133.9133.2933.60104,103
10/8/201432.2234.2031.8534.00140,136
10/7/201432.0432.4831.7932.17110,408
10/6/201432.9533.0132.0332.1459,039
10/3/201432.1832.9631.8732.7773,969
10/2/201431.3231.8531.3231.7761,266
10/1/201431.1531.3330.2231.26118,048
9/30/201432.0232.0231.1431.1776,279
9/29/201432.1732.7931.9832.0738,276
9/26/201432.2132.7132.1632.5448,332
9/25/201432.8833.0932.0632.2550,778
9/24/201433.0133.3432.8132.9479,086
9/23/201433.0633.3932.6433.0495,312
9/22/201433.1133.2532.6133.1167,179
9/19/201433.7733.7733.0333.31119,136
9/18/201433.7633.7733.2133.7466,696
9/17/201433.3233.8033.2633.5854,133
9/16/201433.2633.5333.2633.35101,741
9/15/201433.7934.0433.1833.4565,055
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
  • Showing 1-100 of 618 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center