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: 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, 2011 2.960 3.040 2.830 3.030 102,389 +0.03(+1.00%)
Jun 29, 2011 3.080 3.080 2.970 3.000 43,127 -0.08(-2.60%)
Jun 28, 2011 3.100 3.130 2.840 3.080 117,662 +0.01(+0.33%)
Jun 27, 2011 3.180 3.210 2.940 3.070 125,726 -0.11(-3.46%)
Jun 24, 2011 3.160 3.185 3.140 3.180 9,634 -0.01(-0.31%)
Jun 23, 2011 3.230 3.240 3.170 3.190 30,961 -0.07(-2.15%)
Jun 22, 2011 3.290 3.310 3.260 3.260 6,680 -0.05(-1.51%)
Jun 21, 2011 3.280 3.330 3.270 3.310 6,718 +0.03(+0.91%)
Jun 20, 2011 3.260 3.300 3.160 3.280 24,751 +0.04(+1.23%)
Jun 17, 2011 3.300 3.300 3.060 3.240 68,596 -0.04(-1.22%)
Jun 16, 2011 3.350 3.360 3.170 3.280 56,059 -0.05(-1.50%)
Jun 15, 2011 3.240 3.330 3.020 3.330 25,507 +0.04(+1.22%)
Jun 14, 2011 3.330 3.330 3.250 3.290 34,854 +0.01(+0.30%)
Jun 13, 2011 3.515 3.515 3.240 3.280 66,252 -0.21(-6.02%)
Jun 10, 2011 3.530 3.540 3.490 3.490 10,115 -0.10(-2.79%)
Jun 09, 2011 3.400 3.600 3.400 3.590 36,847 +0.19(+5.59%)
Jun 08, 2011 3.490 3.490 3.280 3.400 95,966 -0.09(-2.58%)
Jun 07, 2011 3.505 3.541 3.460 3.490 21,161 +0.02(+0.58%)
Jun 06, 2011 3.607 3.620 3.350 3.470 96,807 -0.17(-4.67%)
Jun 03, 2011 3.820 3.820 3.510 3.640 89,536 -0.08(-2.15%)
May 24, 2011 3.730 3.790 3.700 3.720 67,992 -0.01(-0.27%)
May 23, 2011 3.810 3.810 3.710 3.730 37,481 -0.11(-2.86%)
May 20, 2011 3.880 3.990 3.830 3.840 12,749 -0.01(-0.26%)
May 19, 2011 3.830 3.860 3.800 3.850 32,447 +0.01(+0.26%)
May 18, 2011 3.850 3.930 3.800 3.840 48,124 -0.01(-0.26%)
May 17, 2011 4.000 4.000 3.800 3.850 57,122 -0.18(-4.47%)
May 16, 2011 3.950 4.050 3.940 4.030 43,388 +0.08(+2.03%)
May 13, 2011 4.000 4.000 3.880 3.950 16,757 -0.03(-0.75%)
May 12, 2011 4.030 4.030 3.860 3.980 44,521 -0.03(-0.75%)
May 11, 2011 4.050 4.050 3.910 4.010 23,366 -0.03(-0.74%)
May 10, 2011 3.760 4.080 3.760 4.040 72,630 +0.24(+6.32%)
May 09, 2011 3.860 3.860 3.800 3.800 48,007 -0.04(-1.04%)
May 06, 2011 3.860 3.870 3.810 3.840 12,779 +0.00(+0.00%)
May 05, 2011 3.950 3.950 3.840 3.840 15,469 -0.06(-1.54%)
May 04, 2011 3.960 4.000 3.900 3.900 23,237 -0.04(-1.02%)
May 03, 2011 4.130 4.160 3.940 3.940 58,557 -0.21(-5.06%)
May 02, 2011 4.140 4.260 4.100 4.150 19,589 +0.07(+1.72%)
Apr 29, 2011 4.120 4.160 4.080 4.080 14,884 -0.05(-1.21%)
Apr 28, 2011 4.100 4.130 4.070 4.130 16,820 +0.07(+1.72%)
Apr 27, 2011 4.073 4.120 4.040 4.060 70,386 -0.02(-0.49%)
Apr 26, 2011 4.060 4.130 4.040 4.080 70,427 +0.01(+0.25%)
Apr 25, 2011 4.090 4.130 4.000 4.070 20,699 +0.04(+0.99%)
Apr 21, 2011 4.000 4.040 3.950 4.030 19,190 +0.03(+0.75%)
Apr 20, 2011 4.030 4.090 3.929 4.000 43,562 +0.01(+0.25%)
Apr 19, 2011 4.060 4.060 3.890 3.990 64,444 -0.03(-0.75%)
Apr 18, 2011 3.890 4.110 3.870 4.020 70,163 +0.04(+1.01%)
Apr 15, 2011 3.620 4.080 3.600 3.980 442,994 +0.39(+10.86%)
Apr 14, 2011 4.080 4.088 3.450 3.590 676,548 -0.50(-12.22%)
Apr 13, 2011 4.330 4.330 4.050 4.090 58,222 -0.19(-4.44%)
Apr 12, 2011 4.280 4.350 4.255 4.280 36,490 -0.07(-1.61%)
Apr 11, 2011 4.320 4.390 4.260 4.350 41,664 +0.04(+0.93%)
Apr 08, 2011 4.370 4.370 4.300 4.310 25,649 -0.01(-0.23%)
Apr 07, 2011 4.370 4.430 4.270 4.320 67,068 -0.05(-1.14%)
Apr 06, 2011 4.400 4.430 4.270 4.370 35,801 -0.03(-0.68%)
Apr 05, 2011 4.350 4.400 4.250 4.400 39,093 +0.02(+0.46%)
Apr 04, 2011 4.380 4.490 4.310 4.380 68,229 -0.03(-0.68%)
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.