$41.87 +0.29 (%) Engility Holdings Inc - NYSE

Jan. 27, 2015 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGL historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 641 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center