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

Englobal Corp (NQ: ENG )

1.680 -0.050 (-2.89%)
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, 2009 5.140 5.140 4.900 4.920 141,303 -0.20(-3.91%)
Jun 29, 2009 5.120 5.280 5.100 5.120 117,026 +0.02(+0.39%)
Jun 26, 2009 5.110 5.260 4.890 5.100 909,656 -0.06(-1.16%)
Jun 25, 2009 4.890 5.170 4.830 5.160 150,493 +0.27(+5.52%)
Jun 24, 2009 5.050 5.133 4.890 4.890 82,732 +0.00(+0.00%)
Jun 23, 2009 4.990 5.200 4.850 4.890 161,791 -0.06(-1.21%)
Jun 22, 2009 5.360 5.360 4.950 4.950 141,033 -0.49(-9.01%)
Jun 19, 2009 5.200 5.590 5.085 5.440 239,215 +0.32(+6.25%)
Jun 18, 2009 5.020 5.190 4.990 5.120 34,896 +0.07(+1.39%)
Jun 17, 2009 5.040 5.205 4.880 5.050 109,470 +0.04(+0.80%)
Jun 16, 2009 5.350 5.430 4.970 5.010 113,962 -0.22(-4.21%)
Jun 15, 2009 5.500 5.500 5.110 5.230 117,407 -0.34(-6.10%)
Jun 12, 2009 5.610 5.770 5.380 5.570 89,832 -0.10(-1.76%)
Jun 11, 2009 5.420 5.860 5.390 5.670 101,323 +0.20(+3.66%)
Jun 10, 2009 5.830 5.940 5.340 5.470 233,954 -0.33(-5.69%)
Jun 09, 2009 6.070 6.100 5.780 5.800 143,537 -0.20(-3.33%)
Jun 08, 2009 5.960 6.150 5.910 6.000 65,300 -0.10(-1.64%)
Jun 05, 2009 6.230 6.230 6.000 6.100 85,960 -0.03(-0.49%)
Jun 04, 2009 6.030 6.160 5.810 6.130 118,808 +0.17(+2.85%)
Jun 03, 2009 5.960 6.260 5.850 5.960 183,697 -0.16(-2.61%)
Jun 02, 2009 5.910 6.120 5.800 6.120 175,212 +0.21(+3.55%)
Jun 01, 2009 5.550 5.920 5.490 5.910 247,374 +0.44(+8.04%)
May 29, 2009 5.130 5.490 4.920 5.470 162,596 +0.35(+6.84%)
May 28, 2009 5.080 5.170 4.940 5.120 145,547 +0.12(+2.40%)
May 27, 2009 4.930 5.150 4.800 5.000 129,992 +0.00(+0.00%)
May 26, 2009 4.940 5.090 4.850 5.000 259,456 +0.06(+1.21%)
May 22, 2009 5.140 5.200 4.940 4.940 81,631 -0.17(-3.33%)
May 21, 2009 5.210 5.340 5.010 5.110 279,002 -0.20(-3.77%)
May 20, 2009 5.320 5.400 5.250 5.310 132,941 +0.06(+1.14%)
May 19, 2009 5.270 5.350 5.200 5.250 93,444 -0.02(-0.38%)
May 18, 2009 5.240 5.300 5.110 5.270 133,749 +0.12(+2.33%)
May 15, 2009 5.240 5.300 5.080 5.150 129,833 -0.06(-1.15%)
May 14, 2009 5.080 5.500 5.080 5.210 159,831 -0.04(-0.76%)
May 13, 2009 5.300 5.370 5.080 5.250 136,857 -0.15(-2.78%)
May 12, 2009 5.280 5.430 5.200 5.400 215,144 +0.15(+2.86%)
May 11, 2009 5.510 5.820 4.960 5.250 407,668 -0.75(-12.50%)
May 08, 2009 5.820 6.030 5.690 6.000 122,760 +0.33(+5.82%)
May 07, 2009 6.040 6.100 5.500 5.670 199,162 -0.30(-5.03%)
May 06, 2009 6.100 6.150 5.860 5.970 110,050 -0.01(-0.17%)
May 05, 2009 5.970 6.020 5.800 5.980 132,861 -0.01(-0.17%)
May 04, 2009 5.982 6.150 5.630 5.990 185,029 +0.39(+6.96%)
May 01, 2009 5.260 5.770 5.260 5.600 117,681 -0.17(-2.95%)
Apr 30, 2009 6.460 6.469 5.600 5.770 349,296 -0.57(-8.99%)
Apr 29, 2009 6.200 6.350 6.050 6.340 212,903 +0.33(+5.49%)
Apr 28, 2009 5.940 6.200 5.870 6.010 98,484 +0.00(+0.00%)
Apr 27, 2009 6.100 6.170 5.930 6.010 122,060 -0.18(-2.91%)
Apr 24, 2009 6.010 6.290 5.900 6.190 289,156 +0.21(+3.51%)
Apr 23, 2009 5.660 6.000 5.550 5.980 247,966 +0.42(+7.55%)
Apr 22, 2009 5.060 5.710 4.680 5.560 287,626 +0.42(+8.17%)
Apr 21, 2009 4.540 5.140 4.255 5.140 176,629 +0.55(+11.98%)
Apr 20, 2009 4.750 4.770 4.440 4.590 197,651 -0.27(-5.56%)
Apr 17, 2009 4.930 4.950 4.780 4.860 123,805 -0.04(-0.82%)
Apr 16, 2009 4.850 4.940 4.670 4.900 123,884 +0.12(+2.51%)
Apr 15, 2009 4.530 4.780 4.400 4.780 142,778 +0.24(+5.29%)
Apr 14, 2009 4.730 4.950 4.540 4.540 177,729 -0.26(-5.42%)
Apr 13, 2009 4.790 4.930 4.730 4.800 105,428 -0.03(-0.62%)
Apr 09, 2009 4.760 4.970 4.550 4.830 200,617 +0.21(+4.55%)
Apr 08, 2009 4.480 4.630 4.390 4.620 61,488 +0.20(+4.52%)
Apr 07, 2009 4.580 4.720 4.420 4.420 212,597 -0.22(-4.74%)
Apr 06, 2009 4.890 4.990 4.600 4.640 109,783 -0.32(-6.45%)
Apr 03, 2009 4.830 5.050 4.790 4.960 103,158 +0.13(+2.69%)
Apr 02, 2009 4.900 4.980 4.770 4.830 190,946 +0.10(+2.11%)
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.