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

Englobal Corp (NQ: ENG )

1.430 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 (%)
Oct 31, 2008 30.40 35.20 30.00 35.12 71,114 +5.12(+17.07%)
Oct 30, 2008 28.96 32.40 28.16 30.00 64,904 +2.24(+8.07%)
Oct 29, 2008 29.20 30.32 27.52 27.76 49,533 -1.12(-3.88%)
Oct 28, 2008 30.88 31.60 27.20 28.88 45,277 +0.40(+1.40%)
Oct 27, 2008 31.52 32.56 28.40 28.48 52,719 -3.52(-11.00%)
Oct 24, 2008 33.68 34.08 30.56 32.00 30,982 -5.36(-14.35%)
Oct 23, 2008 39.12 39.28 34.80 37.36 37,472 -0.96(-2.51%)
Oct 22, 2008 38.48 39.84 36.80 38.32 85,381 +0.80(+2.13%)
Oct 21, 2008 53.20 53.28 36.48 37.52 213,843 -22.32(-37.30%)
Oct 20, 2008 57.44 60.64 56.32 59.84 44,550 +3.52(+6.25%)
Oct 17, 2008 56.32 62.56 54.56 56.32 40,437 -3.12(-5.25%)
Oct 16, 2008 52.80 59.60 51.60 59.44 33,489 +6.64(+12.58%)
Oct 15, 2008 60.96 61.84 52.40 52.80 47,386 -8.96(-14.51%)
Oct 14, 2008 65.68 66.96 60.40 61.76 42,038 -0.88(-1.40%)
Oct 13, 2008 56.00 64.80 55.36 62.64 64,492 +10.64(+20.46%)
Oct 10, 2008 52.32 60.00 47.92 52.00 102,331 -3.20(-5.80%)
Oct 09, 2008 59.20 61.68 51.76 55.20 32,227 -2.96(-5.09%)
Oct 08, 2008 57.84 64.40 56.80 58.16 68,547 -0.24(-0.41%)
Oct 07, 2008 64.00 68.88 58.40 58.40 37,159 -8.48(-12.68%)
Oct 06, 2008 73.92 73.92 57.28 66.88 72,330 -7.44(-10.01%)
Oct 03, 2008 81.60 90.88 72.80 74.32 72,312 -4.08(-5.20%)
Oct 02, 2008 99.28 101.60 76.80 78.40 56,114 -20.00(-20.33%)
Oct 01, 2008 107.60 107.60 98.32 98.40 27,052 -7.76(-7.31%)
Sep 30, 2008 102.32 109.36 100.88 106.16 40,088 +7.92(+8.06%)
Sep 29, 2008 110.48 112.00 92.80 98.24 28,080 -12.24(-11.08%)
Sep 26, 2008 101.04 110.80 101.04 110.48 22,358 -0.64(-0.58%)
Sep 25, 2008 102.00 112.88 100.24 111.12 44,367 +7.60(+7.34%)
Sep 24, 2008 105.36 110.40 102.88 103.52 19,823 -0.48(-0.46%)
Sep 23, 2008 109.68 109.68 103.20 104.00 19,770 -2.80(-2.62%)
Sep 22, 2008 110.64 112.32 105.28 106.80 28,156 -3.52(-3.19%)
Sep 19, 2008 105.60 111.52 103.84 110.32 73,431 +10.72(+10.76%)
Sep 18, 2008 94.00 99.84 85.04 99.60 94,856 +6.96(+7.51%)
Sep 17, 2008 97.36 97.60 92.64 92.64 40,246 -5.76(-5.85%)
Sep 16, 2008 100.08 100.40 96.32 98.40 43,034 -2.96(-2.92%)
Sep 15, 2008 104.56 106.80 100.00 101.36 31,699 -8.24(-7.52%)
Sep 12, 2008 109.92 112.00 107.60 109.60 17,949 -1.20(-1.08%)
Sep 11, 2008 112.00 113.36 106.64 110.80 35,980 -1.84(-1.63%)
Sep 10, 2008 110.24 114.64 110.24 112.64 37,319 +2.08(+1.88%)
Sep 09, 2008 120.16 120.80 110.08 110.56 84,354 -9.36(-7.81%)
Sep 08, 2008 120.00 121.60 118.48 119.92 58,462 +2.16(+1.83%)
Sep 05, 2008 118.56 120.32 116.00 117.76 58,572 -1.60(-1.34%)
Sep 04, 2008 123.36 124.00 118.00 119.36 37,149 -3.76(-3.05%)
Sep 03, 2008 129.20 132.00 123.12 123.12 45,548 -6.08(-4.71%)
Sep 02, 2008 136.88 138.00 128.00 129.20 47,969 -9.28(-6.70%)
Aug 29, 2008 142.72 142.72 137.60 138.48 24,721 -4.32(-3.03%)
Aug 28, 2008 140.00 143.84 140.00 142.80 24,097 +1.28(+0.90%)
Aug 27, 2008 143.76 143.76 140.16 141.52 36,311 -0.64(-0.45%)
Aug 26, 2008 139.92 146.96 138.56 142.16 74,406 +3.04(+2.19%)
Aug 25, 2008 136.64 140.00 136.24 139.12 32,471 +1.76(+1.28%)
Aug 22, 2008 137.44 138.00 136.48 137.36 17,110 +0.96(+0.70%)
Aug 21, 2008 132.88 138.00 131.28 136.40 56,173 +2.88(+2.16%)
Aug 20, 2008 132.80 134.40 130.40 133.52 54,579 +0.80(+0.60%)
Aug 19, 2008 123.68 134.64 122.16 132.72 82,731 +8.32(+6.69%)
Aug 18, 2008 122.40 124.80 121.68 124.40 31,116 -0.24(-0.19%)
Aug 15, 2008 125.68 125.92 117.20 124.64 32,471 +0.32(+0.26%)
Aug 14, 2008 123.92 125.36 122.32 124.32 29,201 -0.08(-0.06%)
Aug 13, 2008 118.00 124.48 114.64 124.40 57,213 +5.92(+5.00%)
Aug 12, 2008 118.64 122.00 114.00 118.48 69,782 -3.52(-2.89%)
Aug 11, 2008 119.92 126.40 118.00 122.00 85,432 +5.60(+4.81%)
Aug 08, 2008 118.72 118.96 113.20 116.40 30,637 +0.24(+0.21%)
Aug 07, 2008 114.72 120.40 107.60 116.16 123,299 +15.84(+15.79%)
Aug 06, 2008 93.68 100.56 92.24 100.32 29,033 +4.80(+5.03%)
Aug 05, 2008 99.04 99.52 92.00 95.52 32,956 -2.40(-2.45%)
Aug 04, 2008 102.16 102.48 97.92 97.92 21,378 -4.08(-4.00%)
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.