$27.84 -0.03 (%) Engility Holdings Inc - NYSE

May. 1, 2015 | 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
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
3/10/201533.0033.3031.0231.65320,406
3/9/201534.0134.4033.2233.58199,798
3/6/201534.5434.6933.9334.02234,180
3/5/201535.5035.5134.0234.91201,385
3/4/201536.4237.9735.2735.47440,140
3/3/201538.8039.2137.2038.12326,141
3/2/201536.2438.7736.0438.66289,654
2/27/201536.0536.7335.0336.10264,803
2/26/201547.3947.6846.2946.4597,812
2/25/201547.4947.7346.8147.5087,580
2/24/201547.4948.2447.1347.35114,460
2/23/201548.5149.0047.1547.57136,176
2/20/201547.3548.9347.3548.38189,922
2/19/201547.2347.4946.9447.2574,668
2/18/201546.9547.4246.9547.3682,823
2/17/201547.6447.6446.9447.1137,665
2/13/201546.7947.9446.2547.6555,144
2/12/201546.5546.9946.1646.6777,924
2/11/201546.2246.7545.7546.4093,412
2/10/201547.9148.0145.7346.33166,091
2/9/201546.6847.7946.3247.65132,519
2/6/201546.4248.0646.1246.50156,397
2/5/201544.9646.6244.7546.26203,022
2/4/201542.6545.0442.5944.96163,042
2/3/201542.1143.1541.9342.9477,989
2/2/201540.0141.8739.6741.77103,513
1/30/201540.6841.3539.7939.90119,794
1/29/201541.0041.2140.4040.99127,442
1/28/201542.1042.1440.9941.0277,125
1/27/201541.2941.9841.1341.6250,441
1/26/201542.4242.6141.4441.5897,270
1/23/201541.8942.7541.5942.69103,382
1/22/201541.5542.0441.0841.8483,119
1/21/201543.2843.3441.0241.14117,771
1/20/201542.9643.5742.3343.4595,604
1/16/201541.4542.9341.4542.82117,714
1/15/201541.5441.8440.8441.6995,940
1/14/201540.7241.6040.6041.2481,844
1/13/201541.3442.6840.5741.11137,379
1/12/201540.9041.1940.4440.9476,658
1/9/201541.0841.4540.5940.91103,830
1/8/201541.8342.5840.9541.06154,824
1/7/201542.1542.6141.3541.6962,981
1/6/201543.1443.4641.7441.82117,388
1/5/201542.8243.4342.1843.1296,628
1/2/201542.8643.2642.1042.9881,272
12/31/201442.9843.6842.6642.8081,228
12/30/201442.3342.8242.3342.8157,338
12/29/201443.0443.4442.4342.4979,344
12/26/201442.5943.0142.4842.9244,473
12/24/201441.7342.6441.7342.5734,137
12/23/201441.6442.1741.4441.7365,965
12/22/201441.1041.4440.6741.4168,083
12/19/201440.9941.4640.2040.96260,767
12/18/201440.2341.1540.0240.8954,146
12/17/201438.9239.9038.8639.82126,096
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
  • Showing 1-100 of 708 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center