$1.90 +0.07 (%) ENGlobal Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENG historical data

Date Open High Low Close Volume
12/19/20141.861.911.801.9025,123
12/18/20141.871.921.801.8353,233
12/17/20141.892.031.811.8591,128
12/16/20141.751.851.751.8267,719
12/15/20141.821.831.721.7849,742
12/12/20141.791.881.781.8367,382
12/11/20141.801.921.801.8463,078
12/10/20141.901.931.801.8037,142
12/9/20141.901.951.801.9339,892
12/8/20141.901.921.801.9048,520
12/5/20142.032.031.931.9449,779
12/4/20142.092.101.962.0577,496
12/3/20142.022.121.992.0461,543
12/2/20141.952.161.952.05179,789
12/1/20142.352.351.961.97311,377
11/28/20142.622.642.292.31176,339
11/26/20142.712.812.622.65102,027
11/25/20142.732.922.722.75231,366
11/24/20142.502.732.472.72176,627
11/21/20142.452.692.392.47242,986
11/20/20142.012.542.012.40356,138
11/19/20141.922.081.912.02114,452
11/18/20141.861.931.861.9349,529
11/17/20141.931.931.881.9126,603
11/14/20141.891.941.861.93115,809
11/13/20141.931.951.881.8924,350
11/12/20141.801.941.801.90183,529
11/11/20141.931.931.821.8456,167
11/10/20141.901.921.781.86220,056
11/7/20142.092.101.931.96240,334
11/6/20142.002.151.852.071,065,979
11/5/20141.471.591.411.56152,567
11/4/20141.301.461.301.4062,251
11/3/20141.311.341.281.33158,757
10/31/20141.321.371.301.3175,847
10/30/20141.301.341.291.31109,143
10/29/20141.321.381.281.3262,555
10/28/20141.341.361.321.3281,511
10/27/20141.501.511.311.34207,767
10/24/20141.561.561.451.48119,575
10/23/20141.551.621.511.53142,729
10/22/20141.671.681.521.55113,825
10/21/20141.671.721.671.6771,208
10/20/20141.851.961.661.6772,741
10/17/20141.901.951.801.8062,405
10/16/20141.681.861.681.8426,999
10/15/20141.721.891.631.7238,624
10/14/20141.942.151.771.8024,682
10/13/20141.951.981.791.8399,228
10/10/20141.981.981.951.9529,158
10/9/20142.012.021.921.9879,777
10/8/20142.082.081.982.0212,827
10/7/20142.112.222.112.1141,373
10/6/20142.142.182.012.1178,842
10/3/20142.102.232.002.1649,955
10/2/20142.012.082.012.0833,968
10/1/20142.112.111.972.0590,675
9/30/20142.202.202.112.1551,669
9/29/20142.182.222.172.1716,335
9/26/20142.202.242.182.2321,708
9/25/20142.172.202.172.188,921
9/24/20142.182.252.162.2142,903
9/23/20142.152.242.152.1829,239
9/22/20142.152.292.112.1955,085
9/19/20142.382.382.162.16101,513
9/18/20142.322.382.282.3853,708
9/17/20142.322.482.292.32109,581
9/16/20142.362.462.312.3340,504
9/15/20142.522.522.362.3688,409
9/12/20142.532.582.502.5326,020
9/11/20142.522.592.482.5452,018
9/10/20142.582.582.512.5238,256
9/9/20142.532.692.532.5668,984
9/8/20142.542.572.482.5557,628
9/5/20142.562.572.502.5745,415
9/4/20142.692.722.572.5981,733
9/3/20142.752.752.692.7149,613
9/2/20142.812.842.692.7381,365
8/29/20142.752.822.722.82158,651
8/28/20142.552.742.552.71207,815
8/27/20142.532.592.532.5941,804
8/26/20142.612.652.402.55348,890
8/25/20142.712.732.562.6086,189
8/22/20142.802.802.682.7184,428
8/21/20142.852.862.772.8152,198
8/20/20142.882.902.822.8621,148
8/19/20142.782.902.782.9033,403
8/18/20142.842.882.712.8582,797
8/15/20142.952.952.802.8372,686
8/14/20143.083.082.922.9456,214
8/13/20143.203.203.043.0551,717
8/12/20143.203.203.153.1918,719
8/11/20143.133.273.133.2198,300
8/8/20143.123.253.123.15171,562
8/7/20143.153.153.053.0628,935
8/6/20142.993.172.963.12165,859
8/5/20142.973.012.963.0098,921
8/4/20142.783.022.782.96167,725
8/1/20142.762.802.692.7796,097
7/31/20142.962.962.712.79320,845
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center