ENGlobal Corp $3.31

up +0.06


11/7/2014 04:00 PM  |  NASDAQ : ENG  
Industries : Diversified Services / Technical Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENG historical data

Date Open High Low Close Volume
7/10/20143.313.323.203.2580,404
7/9/20143.463.523.323.3449,686
7/8/20143.443.553.363.4276,284
7/7/20143.713.713.383.41261,854
7/3/20143.203.613.153.56378,120
7/2/20143.143.203.113.1764,551
7/1/20143.123.193.053.15103,685
6/30/20143.103.162.903.12232,191
6/27/20143.093.203.093.1870,566
6/26/20143.123.193.063.1472,417
6/25/20143.083.273.063.17157,098
6/24/20143.133.173.083.0879,700
6/23/20143.063.293.033.15323,026
6/20/20143.273.372.923.12435,085
6/19/20143.433.493.353.43138,750
6/18/20143.473.503.333.46159,705
6/17/20143.503.583.353.53142,112
6/16/20143.873.933.413.54393,850
6/13/20143.713.883.713.81136,636
6/12/20143.704.023.653.75214,481
6/11/20143.783.893.713.75175,319
6/10/20143.974.093.633.83608,595
6/9/20143.914.223.833.921,070,321
6/6/20143.523.963.393.84352,439
6/5/20143.503.543.323.4686,973
6/4/20143.513.553.383.4793,541
6/3/20143.443.543.403.49145,732
6/2/20143.473.503.263.43136,377
5/30/20143.543.663.353.41190,493
5/29/20143.223.603.153.52206,434
5/28/20143.443.443.013.37369,823
5/27/20143.944.043.033.311,255,629
5/23/20143.153.693.153.57524,121
5/22/20143.123.203.013.12127,452
5/21/20143.103.242.893.10369,365
5/20/20142.773.082.663.07615,255
5/19/20142.662.782.642.76333,184
5/16/20142.692.732.512.6291,575
5/15/20142.692.722.462.66112,128
5/14/20142.902.902.612.64221,556
5/13/20142.872.922.782.84377,831
5/12/20142.632.922.572.81611,616
5/9/20142.462.672.422.57578,424
5/8/20142.132.772.052.681,473,722
5/7/20141.991.991.871.9145,130
5/6/20142.102.101.901.9826,328
5/5/20142.162.162.012.0670,341
5/2/20142.262.301.902.16164,083
5/1/20142.162.372.162.2676,319
4/30/20142.122.182.102.1632,251
4/29/20142.102.102.022.1030,604
4/28/20142.102.101.982.1086,843
4/25/20141.952.101.842.0760,375
4/24/20142.282.281.922.03116,795
4/23/20142.152.352.132.22464,703
4/22/20141.882.161.882.10269,805
4/21/20141.781.891.701.8896,758
4/17/20141.601.731.601.7152,043
4/16/20141.621.681.561.6042,203
4/15/20141.561.641.551.6417,245
4/14/20141.561.621.561.5832,782
4/11/20141.601.611.551.6036,986
4/10/20141.641.651.571.5729,850
4/9/20141.641.641.561.6311,143
4/8/20141.621.651.551.6420,807
4/7/20141.571.621.531.6271,976
4/4/20141.571.571.521.522,668
4/3/20141.541.561.521.5622,604
4/2/20141.551.561.521.5621,578
4/1/20141.561.581.531.584,554
3/31/20141.521.581.511.5617,436
3/28/20141.561.581.531.5330,255
3/27/20141.541.561.501.5637,727
3/26/20141.521.541.501.546,201
3/25/20141.521.521.521.521,736
3/24/20141.591.601.511.5412,617
3/21/20141.521.571.501.5761,689
3/20/20141.541.581.541.5447,608
3/19/20141.581.591.541.5663,638
3/18/20141.561.581.521.569,425
3/17/20141.601.621.511.5652,686
3/14/20141.531.631.531.6012,405
3/13/20141.551.561.501.5010,267
3/12/20141.501.551.501.5416,628
3/11/20141.591.601.541.5445,814
3/10/20141.551.601.541.5628,434
3/7/20141.541.601.541.6020,401
3/6/20141.621.651.541.5642,677
3/5/20141.541.601.541.597,939
3/4/20141.621.621.531.5636,079
3/3/20141.621.621.581.6010,217
2/28/20141.551.621.551.6237,351
2/27/20141.601.601.561.5922,011
2/26/20141.601.601.561.564,750
2/25/20141.581.601.561.563,898
2/24/20141.581.581.521.5811,742
2/21/20141.581.591.521.5838,859
2/20/20141.511.581.501.5420,604
2/19/20141.571.571.511.5611,254
2/18/20141.581.581.551.5510,894
Trading Center