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

Englobal Corp (NQ: ENG )

1.728 -0.002 (-0.12%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 29, 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 (%)
Dec 30, 2005 8.420 8.620 8.380 8.400 332,800 -0.02(-0.24%)
Dec 29, 2005 8.520 8.570 8.400 8.420 237,300 -0.10(-1.17%)
Dec 28, 2005 8.650 8.650 8.500 8.520 173,400 -0.03(-0.35%)
Dec 27, 2005 8.980 8.990 8.410 8.550 696,600 -0.20(-2.29%)
Dec 23, 2005 8.440 8.770 8.400 8.750 2,064,700 +1.11(+14.53%)
Dec 22, 2005 7.750 7.770 7.550 7.640 157,500 -0.03(-0.39%)
Dec 21, 2005 7.560 7.800 7.530 7.670 243,800 +0.14(+1.86%)
Dec 20, 2005 7.500 7.650 7.440 7.530 177,000 -0.01(-0.13%)
Dec 19, 2005 7.280 7.550 7.280 7.540 277,300 +0.25(+3.43%)
Dec 16, 2005 7.500 7.510 7.200 7.290 370,900 -0.22(-2.93%)
Dec 15, 2005 7.450 7.730 7.200 7.510 395,400 +0.08(+1.08%)
Dec 14, 2005 7.040 7.430 7.000 7.430 400,700 +0.38(+5.39%)
Dec 13, 2005 6.680 7.120 6.680 7.050 460,900 +0.37(+5.54%)
Dec 12, 2005 6.540 6.680 6.500 6.680 226,300 +0.17(+2.61%)
Dec 09, 2005 6.390 6.600 6.360 6.510 333,700 +0.11(+1.72%)
Dec 08, 2005 6.290 6.490 6.220 6.400 194,400 +0.16(+2.56%)
Dec 07, 2005 6.330 6.330 5.950 6.240 223,700 +0.01(+0.16%)
Dec 06, 2005 6.540 6.540 6.000 6.230 626,000 -0.06(-0.95%)
Dec 05, 2005 6.590 7.110 6.200 6.290 705,500 -0.22(-3.38%)
Dec 02, 2005 6.600 6.650 6.500 6.510 63,400 -0.10(-1.51%)
Dec 01, 2005 6.680 6.780 6.500 6.610 128,300 -0.14(-2.07%)
Nov 30, 2005 6.570 6.900 6.540 6.750 139,900 -0.12(-1.75%)
Nov 29, 2005 6.820 7.100 6.700 6.870 144,700 +0.05(+0.73%)
Nov 28, 2005 6.890 6.950 6.800 6.820 142,800 -0.08(-1.16%)
Nov 25, 2005 6.990 7.000 6.900 6.900 63,300 -0.02(-0.29%)
Nov 23, 2005 6.910 6.980 6.850 6.920 150,700 +0.01(+0.14%)
Nov 22, 2005 6.750 6.990 6.700 6.910 156,300 +0.16(+2.37%)
Nov 21, 2005 6.700 6.750 6.600 6.750 92,500 +0.20(+3.05%)
Nov 18, 2005 6.560 6.660 6.400 6.550 109,800 +0.09(+1.39%)
Nov 17, 2005 6.390 6.750 6.310 6.460 159,100 +0.16(+2.54%)
Nov 16, 2005 6.170 6.390 6.111 6.300 68,200 +0.09(+1.45%)
Nov 15, 2005 6.250 6.380 6.200 6.210 96,200 -0.03(-0.48%)
Nov 14, 2005 5.940 6.400 5.940 6.240 144,200 +0.05(+0.81%)
Nov 11, 2005 6.070 6.190 5.501 6.190 276,900 +0.19(+3.17%)
Nov 10, 2005 6.050 6.240 5.950 6.000 229,100 -0.25(-4.00%)
Nov 09, 2005 7.290 7.290 5.540 6.250 224,800 -0.25(-3.85%)
Nov 08, 2005 6.580 6.600 6.200 6.500 231,900 -0.10(-1.52%)
Nov 07, 2005 6.800 6.990 6.560 6.600 215,800 -0.39(-5.58%)
Nov 04, 2005 7.280 7.400 6.700 6.990 315,100 -0.29(-3.98%)
Nov 03, 2005 7.000 9.200 7.000 7.280 390,100 +0.40(+5.81%)
Nov 02, 2005 6.720 6.950 6.710 6.880 134,900 +0.21(+3.15%)
Nov 01, 2005 6.610 6.900 6.600 6.670 240,800 +0.08(+1.21%)
Oct 31, 2005 6.110 6.670 6.100 6.590 377,400 +0.72(+12.27%)
Oct 28, 2005 5.900 6.050 5.780 5.870 182,500 -0.18(-2.98%)
Oct 27, 2005 6.200 6.200 6.000 6.050 82,500 -0.11(-1.79%)
Oct 26, 2005 6.280 6.400 6.110 6.160 178,300 -0.09(-1.44%)
Oct 25, 2005 6.050 6.300 6.020 6.250 132,300 +0.18(+2.97%)
Oct 24, 2005 6.190 6.230 6.000 6.070 159,700 -0.22(-3.50%)
Oct 21, 2005 6.160 6.330 6.010 6.290 198,000 +0.14(+2.28%)
Oct 20, 2005 6.600 6.740 6.050 6.150 271,300 -0.50(-7.52%)
Oct 19, 2005 6.450 6.650 5.750 6.650 440,100 +0.00(+0.00%)
Oct 18, 2005 6.890 6.900 6.610 6.650 78,700 -0.24(-3.48%)
Oct 17, 2005 6.990 6.990 6.750 6.890 157,800 +0.17(+2.53%)
Oct 14, 2005 6.750 6.900 6.520 6.720 227,000 -0.13(-1.90%)
Oct 13, 2005 7.500 7.530 6.680 6.850 491,200 -0.65(-8.67%)
Oct 12, 2005 7.750 7.850 7.500 7.500 132,800 -0.16(-2.09%)
Oct 11, 2005 7.700 7.950 7.580 7.660 145,600 +0.03(+0.39%)
Oct 10, 2005 7.850 7.890 7.550 7.630 147,400 -0.09(-1.17%)
Oct 07, 2005 7.500 7.750 7.500 7.720 128,200 +0.15(+1.98%)
Oct 06, 2005 8.190 8.880 7.380 7.570 655,100 -0.72(-8.69%)
Oct 05, 2005 8.660 8.660 8.100 8.290 383,800 -0.38(-4.38%)
Oct 04, 2005 8.200 8.670 8.180 8.670 467,000 +0.51(+6.25%)
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.