ENGLOBAL $0.85

down -0.03


18/6/2013 04:18 PM  |  NASDAQ : ENG  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

ENG historical data

Date Open High Low Close Volume
6/18/2013 0.89 0.89 0.71 0.85 582
6/17/2013 0.85 0.88 0.83 0.88 308
6/14/2013 0.85 0.85 0.80 0.82 657
6/13/2013 0.78 0.82 0.73 0.82 441
6/12/2013 0.78 0.80 0.72 0.78 1159
6/11/2013 0.87 0.88 0.78 0.82 754
6/10/2013 0.92 0.93 0.82 0.87 3814
6/7/2013 1.07 1.07 0.90 0.93 2787
6/6/2013 0.79 1.26 0.79 1.01 5153
6/5/2013 0.75 0.79 0.73 0.78 1097
6/4/2013 0.69 0.72 0.69 0.72 967
6/3/2013 0.62 0.69 0.62 0.69 500
5/31/2013 0.64 0.70 0.61 0.64 1084
5/30/2013 0.65 0.65 0.60 0.64 406
5/29/2013 0.58 0.65 0.58 0.65 968
5/28/2013 0.59 0.60 0.58 0.60 301
5/24/2013 0.64 0.65 0.56 0.56 523
5/23/2013 0.62 0.64 0.55 0.62 1831
5/22/2013 0.64 0.64 0.57 0.62 1216
5/21/2013 0.62 0.64 0.62 0.64 511
5/20/2013 0.56 0.65 0.56 0.61 1221
5/17/2013 0.58 0.64 0.56 0.56 1576
5/16/2013 0.65 0.65 0.55 0.57 1613
5/15/2013 0.51 0.65 0.51 0.53 3226
5/14/2013 0.50 0.60 0.40 0.49 1273
5/13/2013 0.34 0.43 0.34 0.38 1526
5/10/2013 0.34 0.37 0.34 0.34 705
5/9/2013 0.39 0.39 0.35 0.35 1504
5/8/2013 0.33 0.38 0.32 0.36 1360
5/7/2013 0.32 0.35 0.31 0.32 970
5/6/2013 0.31 0.34 0.30 0.30 1240
5/3/2013 0.39 0.39 0.30 0.30 1137
5/2/2013 0.39 0.39 0.30 0.33 2680
5/1/2013 0.39 0.41 0.38 0.38 688
4/30/2013 0.40 0.44 0.39 0.39 347
4/29/2013 0.41 0.42 0.39 0.39 457
4/26/2013 0.42 0.43 0.40 0.40 326
4/25/2013 0.44 0.50 0.38 0.40 1160
4/24/2013 0.41 0.43 0.38 0.38 1126
4/23/2013 0.43 0.43 0.40 0.41 794
4/22/2013 0.40 0.45 0.40 0.40 518
4/19/2013 0.39 0.42 0.39 0.39 384
4/18/2013 0.40 0.42 0.38 0.38 243
4/17/2013 0.42 0.42 0.38 0.38 1556
4/16/2013 0.43 0.45 0.40 0.41 628
4/15/2013 0.40 0.45 0.40 0.44 1194
4/12/2013 0.44 0.46 0.44 0.44 164
4/11/2013 0.50 0.50 0.40 0.43 461
4/10/2013 0.42 0.48 0.38 0.39 1801
4/9/2013 0.51 0.55 0.43 0.44 1210
4/8/2013 0.58 0.58 0.51 0.53 1191
4/5/2013 0.55 0.55 0.54 0.55 87
4/4/2013 0.55 0.58 0.54 0.54 469
4/3/2013 0.57 0.57 0.55 0.56 538
4/2/2013 0.57 0.59 0.56 0.59 711
4/1/2013 0.60 0.60 0.56 0.57 301
3/28/2013 0.60 0.61 0.58 0.60 282
3/27/2013 0.58 0.60 0.58 0.60 23
3/26/2013 0.60 0.60 0.58 0.58 60
3/25/2013 0.58 0.60 0.58 0.58 53
3/22/2013 0.58 0.59 0.58 0.58 52
3/21/2013 0.58 0.61 0.58 0.61 3
3/20/2013 0.58 0.61 0.58 0.58 473
3/19/2013 0.61 0.61 0.58 0.58 17
3/18/2013 0.58 0.61 0.58 0.60 108
3/15/2013 0.58 0.62 0.58 0.58 766
3/14/2013 0.62 0.63 0.58 0.62 110
3/13/2013 0.58 0.65 0.58 0.59 206
3/12/2013 0.62 0.65 0.59 0.63 258
3/11/2013 0.60 0.63 0.58 0.58 319
3/8/2013 0.59 0.61 0.59 0.60 136
3/7/2013 0.59 0.61 0.59 0.59 259
3/6/2013 0.59 0.63 0.59 0.60 8
3/5/2013 0.58 0.63 0.58 0.61 392
3/4/2013 0.57 0.63 0.57 0.58 625
3/1/2013 0.58 0.60 0.57 0.58 139
2/28/2013 0.60 0.60 0.57 0.58 328
2/27/2013 0.65 0.65 0.57 0.58 106
2/26/2013 0.58 0.62 0.56 0.57 482
2/25/2013 0.57 0.62 0.56 0.57 555
2/22/2013 0.60 0.61 0.57 0.57 322
2/21/2013 0.59 0.61 0.57 0.59 921
2/20/2013 0.60 0.62 0.58 0.60 560
2/19/2013 0.60 0.63 0.59 0.59 339
2/15/2013 0.64 0.65 0.60 0.60 629
2/14/2013 0.60 0.68 0.60 0.61 412
2/13/2013 0.64 0.64 0.60 0.61 288
2/12/2013 0.60 0.64 0.60 0.61 218
2/11/2013 0.65 0.66 0.60 0.61 650
2/8/2013 0.65 0.67 0.61 0.62 1091
2/7/2013 0.69 0.70 0.65 0.68 224
2/6/2013 0.64 0.69 0.61 0.69 462
2/5/2013 0.66 0.70 0.64 0.64 452
2/4/2013 0.68 0.69 0.64 0.65 283
2/1/2013 0.66 0.68 0.62 0.66 534
1/31/2013 0.63 0.63 0.61 0.63 204
1/30/2013 0.61 0.67 0.61 0.65 434
1/29/2013 0.65 0.67 0.63 0.63 215
1/28/2013 0.65 0.67 0.62 0.62 471
1/25/2013 0.61 0.64 0.61 0.62 581
Marketplace
Trading Center