$30.62 +0.58 (%) Engility Holdings Inc - NYSE

Apr. 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
3/31/201530.1330.1729.3630.04239,367
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
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
  • Showing 1-100 of 686 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center