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

Englobal Corp (NQ: ENG )

1.680 -0.048 (-2.78%)
Streaming Delayed Price Updated: 9:33 AM 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, 2005 3.600 3.770 3.600 3.760 58,200 +0.11(+3.01%)
Jun 29, 2005 3.890 3.900 3.510 3.650 190,300 -0.18(-4.70%)
Jun 28, 2005 3.820 3.950 3.700 3.830 185,000 +0.02(+0.52%)
Jun 27, 2005 3.290 3.880 3.270 3.810 176,300 +0.42(+12.39%)
Jun 24, 2005 3.360 3.400 3.250 3.390 177,800 -0.08(-2.31%)
Jun 23, 2005 3.570 3.600 3.420 3.470 106,800 -0.10(-2.80%)
Jun 22, 2005 3.500 3.580 3.400 3.570 57,100 +0.00(+0.00%)
Jun 21, 2005 3.680 3.680 3.410 3.570 95,100 -0.03(-0.83%)
Jun 20, 2005 3.760 3.830 3.490 3.600 154,600 -0.15(-4.00%)
Jun 17, 2005 3.850 3.900 3.650 3.750 154,500 +0.00(+0.00%)
Jun 16, 2005 3.900 3.950 3.730 3.750 147,100 -0.05(-1.32%)
Jun 15, 2005 3.670 3.880 3.500 3.800 267,600 +0.23(+6.44%)
Jun 14, 2005 3.200 3.640 3.030 3.570 363,400 +0.38(+11.91%)
Jun 13, 2005 3.590 3.590 3.150 3.190 505,400 -0.39(-10.89%)
Jun 10, 2005 3.760 3.850 3.550 3.580 293,800 -0.30(-7.73%)
Jun 09, 2005 3.960 3.970 3.750 3.880 234,900 -0.07(-1.77%)
Jun 08, 2005 4.100 4.150 3.790 3.950 397,600 -0.08(-1.99%)
Jun 07, 2005 3.990 4.160 3.850 4.030 553,800 +0.13(+3.33%)
Jun 06, 2005 3.690 3.950 3.690 3.900 499,900 +0.22(+5.98%)
Jun 03, 2005 3.660 3.720 3.550 3.680 140,500 -0.03(-0.81%)
Jun 02, 2005 3.720 3.750 3.620 3.710 247,200 +0.04(+1.09%)
Jun 01, 2005 3.630 3.770 3.550 3.670 447,600 +0.04(+1.10%)
May 31, 2005 3.250 3.700 3.240 3.630 935,800 +0.40(+12.38%)
May 27, 2005 3.200 3.250 3.180 3.230 129,800 +0.06(+1.89%)
May 26, 2005 3.250 3.250 3.020 3.170 191,900 +0.15(+4.97%)
May 25, 2005 3.350 3.440 2.850 3.020 739,700 -0.33(-9.85%)
May 24, 2005 2.740 3.350 2.700 3.350 890,100 +0.70(+26.42%)
May 23, 2005 2.450 2.650 2.450 2.650 226,200 +0.23(+9.50%)
May 20, 2005 2.360 2.450 2.360 2.420 18,900 +0.01(+0.41%)
May 19, 2005 2.450 2.450 2.350 2.410 15,700 +0.01(+0.42%)
May 18, 2005 2.410 2.420 2.310 2.400 49,300 +0.09(+3.90%)
May 17, 2005 2.300 2.340 2.250 2.310 29,700 -0.04(-1.70%)
May 16, 2005 2.320 2.370 2.150 2.350 79,000 +0.04(+1.73%)
May 13, 2005 2.500 2.500 2.310 2.310 55,300 -0.19(-7.60%)
May 12, 2005 2.650 2.650 2.500 2.500 69,700 -0.10(-3.85%)
May 11, 2005 2.500 2.660 2.500 2.600 75,000 +0.01(+0.39%)
May 10, 2005 2.450 2.600 2.380 2.590 110,300 +0.14(+5.71%)
May 09, 2005 2.430 2.450 2.300 2.450 46,300 +0.05(+2.08%)
May 06, 2005 2.430 2.430 2.310 2.400 29,400 +0.03(+1.27%)
May 05, 2005 2.310 2.380 2.270 2.370 49,300 +0.04(+1.72%)
May 04, 2005 2.450 2.460 2.300 2.330 48,800 -0.10(-4.12%)
May 03, 2005 2.290 2.470 2.290 2.430 195,000 +0.17(+7.52%)
May 02, 2005 2.250 2.290 2.200 2.260 29,700 +0.07(+3.20%)
Apr 29, 2005 2.220 2.240 2.190 2.190 16,900 -0.03(-1.35%)
Apr 28, 2005 2.260 2.300 2.170 2.220 44,800 -0.09(-3.90%)
Apr 27, 2005 2.320 2.350 2.250 2.310 30,900 +0.02(+0.87%)
Apr 26, 2005 2.350 2.370 2.270 2.290 17,500 -0.07(-2.97%)
Apr 25, 2005 2.450 2.450 2.280 2.360 86,900 -0.07(-2.88%)
Apr 22, 2005 2.260 2.450 2.250 2.430 108,800 +0.13(+5.65%)
Apr 21, 2005 2.010 2.380 2.000 2.300 178,300 +0.29(+14.43%)
Apr 20, 2005 2.140 2.140 2.010 2.010 53,300 -0.14(-6.51%)
Apr 19, 2005 2.190 2.200 2.140 2.150 26,900 -0.04(-1.83%)
Apr 18, 2005 2.290 2.290 2.190 2.190 40,000 -0.10(-4.37%)
Apr 15, 2005 2.210 2.300 2.210 2.290 20,600 -0.01(-0.43%)
Apr 14, 2005 2.400 2.450 2.200 2.300 27,600 -0.10(-4.17%)
Apr 13, 2005 2.450 2.500 2.390 2.400 66,500 +0.01(+0.42%)
Apr 12, 2005 2.320 2.440 2.300 2.390 61,500 +0.10(+4.37%)
Apr 11, 2005 2.240 2.290 2.150 2.290 59,100 +0.09(+4.09%)
Apr 08, 2005 2.240 2.250 2.200 2.200 21,900 +0.01(+0.46%)
Apr 07, 2005 2.170 2.200 2.150 2.190 14,200 +0.03(+1.39%)
Apr 06, 2005 2.230 2.230 2.150 2.160 63,400 -0.02(-0.92%)
Apr 05, 2005 2.200 2.250 2.180 2.180 68,700 -0.07(-3.11%)
Apr 04, 2005 2.220 2.250 2.200 2.250 20,800 -0.03(-1.32%)
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.