Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.680 -0.050 (-2.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 13.51 14.44 13.50 14.24 561,017 +0.72(+5.33%)
Jun 27, 2008 13.00 13.52 12.51 13.52 1,911,362 +0.52(+4.00%)
Jun 26, 2008 13.40 13.65 12.78 13.00 208,598 -0.54(-3.99%)
Jun 25, 2008 13.43 13.67 13.00 13.54 175,841 +0.09(+0.67%)
Jun 24, 2008 13.19 13.64 12.70 13.45 252,861 +0.14(+1.05%)
Jun 23, 2008 13.25 13.61 13.00 13.31 186,203 -0.29(-2.13%)
Jun 20, 2008 13.14 13.60 13.06 13.60 222,667 +0.36(+2.72%)
Jun 19, 2008 13.21 13.31 13.03 13.24 145,989 -0.01(-0.08%)
Jun 18, 2008 13.96 14.00 13.10 13.25 594,968 -0.75(-5.36%)
Jun 17, 2008 13.66 14.02 13.50 14.00 397,599 +0.33(+2.41%)
Jun 16, 2008 12.65 13.67 12.44 13.67 313,793 +1.17(+9.36%)
Jun 13, 2008 12.53 12.87 12.40 12.50 210,880 +0.22(+1.79%)
Jun 12, 2008 12.13 12.37 12.00 12.28 228,554 +0.20(+1.66%)
Jun 11, 2008 12.44 12.44 12.08 12.08 255,134 -0.34(-2.74%)
Jun 10, 2008 12.16 12.66 11.68 12.42 274,792 +0.32(+2.64%)
Jun 09, 2008 12.00 13.17 11.89 12.10 512,978 +0.14(+1.17%)
Jun 06, 2008 11.68 12.05 11.68 11.96 274,959 +0.20(+1.70%)
Jun 05, 2008 11.04 11.77 11.04 11.76 418,101 +0.72(+6.52%)
Jun 04, 2008 10.27 11.09 10.24 11.04 319,323 +0.72(+6.98%)
Jun 03, 2008 10.09 10.42 10.09 10.32 88,455 +0.28(+2.79%)
Jun 02, 2008 10.23 10.32 9.950 10.04 55,362 -0.23(-2.24%)
May 30, 2008 10.27 10.45 10.25 10.27 77,326 +0.00(+0.00%)
May 29, 2008 10.28 10.50 10.23 10.27 79,991 -0.01(-0.10%)
May 28, 2008 10.30 10.33 10.04 10.28 55,089 +0.03(+0.29%)
May 27, 2008 9.850 10.25 9.850 10.25 74,136 +0.37(+3.74%)
May 26, 2008 10.11 10.17 9.840 9.880 78,976 +0.00(+0.00%)
May 23, 2008 10.11 10.17 9.840 9.880 78,976 -0.29(-2.85%)
May 22, 2008 9.930 10.33 9.930 10.17 73,925 +0.02(+0.20%)
May 21, 2008 10.00 10.37 9.950 10.15 94,183 +0.16(+1.60%)
May 20, 2008 10.61 10.65 9.960 9.990 212,722 -0.67(-6.29%)
May 19, 2008 10.61 10.83 10.51 10.66 98,434 +0.02(+0.19%)
May 16, 2008 10.53 10.85 10.29 10.64 204,985 +0.16(+1.53%)
May 15, 2008 10.23 10.48 10.16 10.48 87,310 +0.25(+2.44%)
May 14, 2008 10.37 10.44 10.20 10.23 76,164 -0.15(-1.45%)
May 13, 2008 9.940 10.40 9.940 10.38 108,494 +0.43(+4.32%)
May 12, 2008 10.05 10.10 9.860 9.950 108,748 -0.05(-0.50%)
May 09, 2008 10.23 10.26 9.670 10.00 168,770 -0.24(-2.34%)
May 08, 2008 10.06 11.18 10.06 10.24 209,341 +0.20(+1.99%)
May 07, 2008 9.850 10.37 9.750 10.04 147,715 +0.24(+2.45%)
May 06, 2008 10.15 10.60 9.800 9.800 141,177 -0.40(-3.92%)
May 05, 2008 10.97 11.28 10.12 10.20 292,022 +0.01(+0.10%)
May 02, 2008 10.11 10.29 9.900 10.19 165,515 +0.23(+2.31%)
May 01, 2008 10.06 10.30 9.930 9.960 73,375 -0.09(-0.90%)
Apr 30, 2008 9.960 10.36 9.960 10.05 68,816 +0.13(+1.31%)
Apr 29, 2008 10.29 10.35 9.850 9.920 44,595 -0.40(-3.88%)
Apr 28, 2008 10.06 10.39 9.900 10.32 83,211 +0.26(+2.58%)
Apr 25, 2008 10.19 10.19 9.850 10.06 51,662 -0.11(-1.08%)
Apr 24, 2008 10.40 10.52 9.950 10.17 102,762 -0.06(-0.59%)
Apr 23, 2008 10.67 10.72 10.17 10.23 50,030 -0.15(-1.45%)
Apr 22, 2008 10.73 10.80 10.34 10.38 75,093 -0.35(-3.26%)
Apr 21, 2008 10.96 10.96 10.57 10.73 41,755 -0.17(-1.56%)
Apr 18, 2008 10.91 11.00 10.71 10.90 79,735 +0.23(+2.16%)
Apr 17, 2008 10.49 10.94 10.20 10.67 53,825 +0.27(+2.60%)
Apr 16, 2008 10.19 10.77 10.19 10.40 83,696 +0.26(+2.56%)
Apr 15, 2008 10.05 10.29 9.930 10.14 73,123 +0.14(+1.40%)
Apr 14, 2008 10.13 10.13 9.960 10.00 91,888 -0.16(-1.57%)
Apr 11, 2008 10.10 10.31 10.08 10.16 106,295 -0.10(-0.97%)
Apr 10, 2008 9.770 10.31 9.700 10.26 145,425 +0.46(+4.69%)
Apr 09, 2008 9.300 9.990 9.300 9.800 116,701 +0.20(+2.08%)
Apr 08, 2008 9.500 9.630 9.370 9.600 65,698 +0.07(+0.73%)
Apr 07, 2008 9.170 9.530 8.780 9.530 137,629 +0.44(+4.84%)
Apr 04, 2008 9.170 9.250 8.860 9.090 71,885 +0.09(+1.00%)
Apr 03, 2008 9.000 9.050 8.770 9.000 45,283 -0.01(-0.11%)
Apr 02, 2008 8.780 9.200 8.600 9.010 84,496 +0.27(+3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.