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

Englobal Corp (NQ: ENG )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Aug 31, 2011 3.310 3.400 3.270 3.280 17,735 -0.05(-1.50%)
Aug 30, 2011 3.310 3.350 3.110 3.330 16,327 +0.00(+0.00%)
Aug 29, 2011 3.250 3.350 3.250 3.330 35,445 +0.09(+2.78%)
Aug 26, 2011 3.030 3.250 3.030 3.240 54,723 +0.17(+5.54%)
Aug 25, 2011 3.230 3.230 3.020 3.070 42,023 -0.12(-3.76%)
Aug 24, 2011 3.020 3.190 3.020 3.190 14,305 +0.14(+4.59%)
Aug 23, 2011 3.010 3.150 2.960 3.050 35,875 +0.02(+0.66%)
Aug 22, 2011 3.060 3.069 3.010 3.030 5,306 +0.04(+1.34%)
Aug 19, 2011 2.950 3.030 2.930 2.990 55,155 +0.02(+0.67%)
Aug 18, 2011 3.160 3.160 2.953 2.970 22,463 -0.28(-8.62%)
Aug 17, 2011 3.210 3.290 3.210 3.250 11,160 +0.04(+1.25%)
Aug 16, 2011 3.160 3.220 3.160 3.210 8,218 -0.02(-0.62%)
Aug 15, 2011 3.120 3.260 3.120 3.230 41,818 +0.15(+4.87%)
Aug 12, 2011 3.220 3.270 2.930 3.080 83,992 -0.07(-2.22%)
Aug 11, 2011 2.970 3.230 2.970 3.150 29,542 +0.20(+6.78%)
Aug 10, 2011 3.000 3.170 2.890 2.950 34,496 -0.10(-3.28%)
Aug 09, 2011 3.090 3.170 2.820 3.050 58,513 +0.27(+9.71%)
Aug 08, 2011 3.190 3.240 2.750 2.780 499,605 -0.52(-15.76%)
Aug 05, 2011 3.680 3.707 3.140 3.300 166,372 -0.38(-10.33%)
Aug 04, 2011 4.230 4.230 3.500 3.680 125,998 -0.52(-12.38%)
Aug 03, 2011 4.160 4.240 4.030 4.200 41,447 +0.03(+0.72%)
Aug 02, 2011 3.980 4.230 3.980 4.170 84,255 +0.12(+2.96%)
Aug 01, 2011 4.000 4.070 4.000 4.050 45,638 +0.05(+1.25%)
Jul 29, 2011 3.940 4.050 3.847 4.000 47,694 +0.00(+0.00%)
Jul 28, 2011 4.000 4.040 3.930 4.000 18,193 +0.01(+0.25%)
Jul 27, 2011 4.100 4.100 3.910 3.990 67,025 -0.12(-2.92%)
Jul 26, 2011 4.180 4.205 4.080 4.110 65,924 -0.04(-0.96%)
Jul 25, 2011 3.990 4.206 3.990 4.150 84,672 +0.15(+3.75%)
Jul 22, 2011 3.960 4.019 3.800 4.000 46,403 +0.06(+1.52%)
Jul 21, 2011 3.910 4.050 3.840 3.940 126,922 -0.07(-1.75%)
Jul 20, 2011 4.030 4.050 3.980 4.010 15,823 +0.01(+0.22%)
Jul 19, 2011 4.010 4.050 3.980 4.001 26,171 +0.05(+1.29%)
Jul 18, 2011 4.040 4.050 3.920 3.950 66,234 -0.09(-2.23%)
Jul 15, 2011 4.010 4.100 3.980 4.040 62,225 +0.07(+1.76%)
Jul 14, 2011 4.030 4.090 3.920 3.970 51,040 -0.04(-1.00%)
Jul 13, 2011 3.940 4.130 3.920 4.010 70,326 +0.11(+2.82%)
Jul 12, 2011 3.900 3.960 3.840 3.900 79,897 +0.00(+0.00%)
Jul 11, 2011 3.890 3.920 3.550 3.900 74,397 +0.00(+0.00%)
Jul 08, 2011 3.600 3.910 3.460 3.900 106,933 +0.25(+6.85%)
Jul 07, 2011 3.600 3.780 3.540 3.650 151,550 +0.06(+1.67%)
Jul 06, 2011 3.100 3.860 3.100 3.590 203,854 +0.47(+15.06%)
Jul 05, 2011 3.070 3.150 3.020 3.120 65,267 +0.05(+1.63%)
Jul 01, 2011 3.010 3.090 2.980 3.070 20,168 +0.04(+1.32%)
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%)
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.