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

Englobal Corp (NQ: ENG )

1.680 UNCHANGED
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 29, 2007 12.28 12.43 12.01 12.15 233,300 +0.09(+0.75%)
Jun 28, 2007 11.70 12.45 11.70 12.06 281,600 +0.38(+3.25%)
Jun 27, 2007 11.52 11.88 11.51 11.68 183,700 -0.02(-0.17%)
Jun 26, 2007 11.79 12.11 11.62 11.70 411,900 -0.09(-0.76%)
Jun 25, 2007 12.14 12.15 11.50 11.79 618,900 -0.38(-3.12%)
Jun 22, 2007 12.00 12.39 11.90 12.17 439,300 -0.02(-0.16%)
Jun 21, 2007 12.15 12.43 11.80 12.19 404,800 +0.09(+0.73%)
Jun 20, 2007 12.75 12.98 12.00 12.10 436,100 -0.63(-4.93%)
Jun 19, 2007 11.29 12.77 11.28 12.73 883,500 +1.53(+13.66%)
Jun 18, 2007 11.25 11.44 11.09 11.20 195,400 +0.19(+1.73%)
Jun 15, 2007 11.25 11.45 10.90 11.01 353,300 +0.08(+0.73%)
Jun 14, 2007 10.55 11.33 10.54 10.93 618,000 +0.43(+4.10%)
Jun 13, 2007 9.990 10.56 9.982 10.50 245,200 +0.56(+5.63%)
Jun 12, 2007 10.24 10.24 9.800 9.940 196,200 -0.15(-1.49%)
Jun 11, 2007 9.880 10.35 9.400 10.09 430,900 -0.27(-2.61%)
Jun 08, 2007 10.50 10.50 10.11 10.36 198,000 -0.01(-0.10%)
Jun 07, 2007 10.54 10.54 10.23 10.37 291,600 -0.15(-1.43%)
Jun 06, 2007 10.37 10.52 10.18 10.52 218,590 +0.15(+1.45%)
Jun 05, 2007 10.54 10.64 10.30 10.37 459,800 -0.13(-1.24%)
Jun 04, 2007 10.53 10.55 10.40 10.50 233,500 +0.17(+1.65%)
Jun 01, 2007 10.58 10.60 10.25 10.33 269,100 -0.01(-0.10%)
May 31, 2007 10.26 10.38 9.960 10.34 408,500 +0.08(+0.78%)
May 30, 2007 10.45 10.49 10.07 10.26 291,900 -0.19(-1.82%)
May 29, 2007 10.57 10.75 10.31 10.45 396,400 +0.00(+0.00%)
May 25, 2007 10.45 10.62 10.34 10.45 225,600 +0.09(+0.87%)
May 24, 2007 10.19 10.96 10.18 10.36 609,100 +0.26(+2.57%)
May 23, 2007 10.69 11.07 10.07 10.10 837,900 -0.49(-4.63%)
May 22, 2007 9.640 10.80 9.640 10.59 1,365,550 +1.22(+13.02%)
May 21, 2007 10.00 10.10 9.060 9.370 912,627 -0.75(-7.41%)
May 18, 2007 10.09 10.47 10.09 10.12 284,800 -0.04(-0.39%)
May 17, 2007 10.12 10.45 9.870 10.16 385,182 +0.09(+0.89%)
May 16, 2007 9.800 10.54 9.640 10.07 847,500 +0.26(+2.65%)
May 15, 2007 9.310 9.940 9.310 9.810 541,900 +0.31(+3.26%)
May 14, 2007 8.920 9.543 8.900 9.500 563,900 +0.57(+6.38%)
May 11, 2007 8.150 8.960 8.150 8.930 540,800 +0.71(+8.64%)
May 10, 2007 8.400 8.420 8.030 8.220 316,500 -0.29(-3.41%)
May 09, 2007 8.350 8.730 8.310 8.510 677,300 +0.20(+2.41%)
May 08, 2007 7.600 8.570 7.000 8.310 1,864,000 +1.81(+27.85%)
May 07, 2007 6.420 6.640 6.410 6.500 89,100 +0.07(+1.09%)
May 04, 2007 6.580 6.580 6.410 6.430 71,400 -0.16(-2.43%)
May 03, 2007 6.590 6.600 6.450 6.590 136,700 +0.04(+0.61%)
May 02, 2007 6.280 6.590 6.205 6.550 182,400 +0.25(+3.97%)
May 01, 2007 6.340 6.380 6.210 6.300 148,400 -0.14(-2.17%)
Apr 30, 2007 6.520 6.530 6.350 6.440 139,700 -0.04(-0.62%)
Apr 27, 2007 6.430 6.500 6.390 6.480 91,100 +0.08(+1.25%)
Apr 26, 2007 6.390 6.420 6.390 6.400 102,100 +0.01(+0.16%)
Apr 25, 2007 6.440 6.450 6.320 6.390 115,500 -0.03(-0.47%)
Apr 24, 2007 6.320 6.450 6.320 6.420 99,300 -0.02(-0.31%)
Apr 23, 2007 6.300 6.470 6.300 6.440 128,500 +0.10(+1.58%)
Apr 20, 2007 6.330 6.360 6.290 6.340 203,500 +0.06(+0.96%)
Apr 19, 2007 6.170 6.280 6.150 6.280 113,400 +0.05(+0.80%)
Apr 18, 2007 6.300 6.300 6.200 6.230 94,900 -0.10(-1.58%)
Apr 17, 2007 6.150 6.360 6.150 6.330 213,600 +0.16(+2.59%)
Apr 16, 2007 6.200 6.240 6.100 6.170 128,000 +0.02(+0.33%)
Apr 13, 2007 6.170 6.500 6.100 6.150 186,400 -0.01(-0.16%)
Apr 12, 2007 6.060 6.200 6.000 6.160 230,100 +0.07(+1.15%)
Apr 11, 2007 6.010 6.170 5.970 6.090 213,100 +0.08(+1.33%)
Apr 10, 2007 5.980 6.130 5.970 6.010 163,100 +0.01(+0.17%)
Apr 09, 2007 6.160 6.170 5.990 6.000 173,200 -0.13(-2.12%)
Apr 05, 2007 5.950 6.160 5.900 6.130 158,700 +0.23(+3.90%)
Apr 04, 2007 5.900 6.100 5.800 5.900 74,700 +0.00(+0.00%)
Apr 03, 2007 5.660 6.080 5.630 5.900 197,400 +0.24(+4.24%)
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.