$1.36 0.00 (%) ENGlobal Corp - NASDAQ

Jul. 1, 2015 | 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
7/1/20151.401.401.351.3616,295
6/30/20151.331.381.331.3513,594
6/29/20151.381.381.301.3523,094
6/26/20151.421.431.381.4027,422
6/25/20151.411.421.381.4022,812
6/24/20151.421.441.351.4141,130
6/23/20151.371.421.351.3513,789
6/22/20151.401.441.351.4013,681
6/19/20151.401.451.401.4136,856
6/18/20151.441.441.391.397,431
6/17/20151.421.451.381.3822,615
6/16/20151.421.441.391.397,679
6/15/20151.441.491.391.4584,007
6/12/20151.491.501.421.4575,362
6/11/20151.491.501.441.4490,603
6/10/20151.471.521.471.4812,714
6/9/20151.451.501.451.4617,857
6/8/20151.531.551.471.4733,942
6/5/20151.501.631.481.5187,103
6/4/20151.551.651.481.49245,989
6/3/20151.521.551.461.53159,127
6/2/20151.521.561.491.5694,553
6/1/20151.481.541.481.5021,218
5/29/20151.541.541.441.5021,342
5/28/20151.521.541.501.5211,548
5/27/20151.531.591.521.5266,598
5/26/20151.551.591.551.5511,720
5/22/20151.541.591.531.584,871
5/21/20151.501.601.501.5713,031
5/20/20151.541.591.501.5713,983
5/19/20151.521.601.461.5635,118
5/18/20151.541.601.541.5744,480
5/15/20151.531.571.491.5416,018
5/14/20151.521.601.501.5514,890
5/13/20151.591.601.501.5222,627
5/12/20151.631.631.561.5938,857
5/11/20151.651.651.561.5719,382
5/8/20151.651.651.561.6511,403
5/7/20151.631.651.551.6357,041
5/6/20151.721.721.611.6171,938
5/5/20151.701.701.651.6812,087
5/4/20151.681.681.661.682,811
5/1/20151.671.681.641.6818,068
4/30/20151.641.681.621.6221,472
4/29/20151.681.681.621.6221,086
4/28/20151.621.681.621.6520,149
4/27/20151.711.711.631.6339,438
4/24/20151.681.711.661.6629,309
4/23/20151.701.731.611.7354,483
4/22/20151.691.691.661.6731,894
4/21/20151.681.741.611.65134,534
4/20/20151.561.611.521.5227,117
4/17/20151.621.621.501.5219,997
4/16/20151.581.611.581.5910,177
4/15/20151.571.671.531.5930,288
4/14/20151.561.571.521.5210,060
4/13/20151.631.661.471.5716,622
4/10/20151.501.631.501.6025,086
4/9/20151.491.491.451.4919,174
4/8/20151.481.511.451.4838,956
4/7/20151.501.501.421.4610,522
4/6/20151.531.551.431.4586,985
4/2/20151.541.601.511.5634,380
4/1/20151.651.661.521.5646,180
3/31/20151.671.711.661.668,920
3/30/20151.741.741.671.707,710
3/27/20151.671.851.671.7022,986
3/26/20151.671.691.671.678,088
3/25/20151.671.741.671.699,767
3/24/20151.731.791.681.6925,150
3/23/20151.831.831.681.7610,616
3/20/20151.811.851.791.8010,334
3/19/20151.721.881.701.7632,378
3/18/20151.731.781.721.727,605
3/17/20151.711.791.711.7820,840
3/16/20151.811.831.721.739,579
3/13/20151.901.901.721.743,127
3/12/20151.811.841.731.7420,590
3/11/20151.831.841.711.7326,166
3/10/20151.801.811.721.7929,952
3/9/20151.831.831.751.777,445
3/6/20151.861.891.801.8019,644
3/5/20151.811.931.801.8936,025
3/4/20151.721.811.681.8143,060
3/3/20151.641.701.631.6847,715
3/2/20151.731.761.651.6536,549
2/27/20151.791.791.691.7021,741
2/26/20151.791.801.741.7424,857
2/25/20151.791.861.731.7538,628
2/24/20151.891.891.751.7628,156
2/23/20151.801.921.801.8024,920
2/20/20151.811.881.801.8424,746
2/19/20151.801.881.741.7839,659
2/18/20151.801.951.801.8331,634
2/17/20151.841.891.791.7923,462
2/13/20152.002.001.831.8522,776
2/12/20151.822.191.821.9123,665
2/11/20151.891.971.831.837,538
2/10/20152.052.051.881.8823,278
2/9/20152.022.051.921.9864,486
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!