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

Englobal Corp (NQ: ENG )

1.600 -0.130 (-7.51%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 17, 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 29, 2010 2.910 2.940 2.850 2.890 32,162 -0.01(-0.34%)
Oct 28, 2010 2.820 2.960 2.820 2.900 29,703 +0.05(+1.75%)
Oct 27, 2010 2.850 2.890 2.850 2.850 29,232 -0.14(-4.68%)
Oct 25, 2010 2.920 2.990 2.900 2.990 62,059 +0.04(+1.36%)
Oct 22, 2010 2.930 2.980 2.880 2.950 27,780 +0.00(+0.00%)
Oct 21, 2010 2.960 2.980 2.950 2.950 42,129 -0.01(-0.34%)
Oct 20, 2010 2.900 2.980 2.880 2.960 58,872 +0.06(+2.07%)
Oct 19, 2010 2.900 2.910 2.860 2.900 59,993 +0.00(+0.00%)
Oct 18, 2010 2.800 2.950 2.750 2.900 125,788 +0.10(+3.57%)
Oct 15, 2010 2.800 2.800 2.730 2.800 36,309 +0.04(+1.45%)
Oct 14, 2010 2.720 2.770 2.680 2.760 34,188 +0.04(+1.47%)
Oct 13, 2010 2.570 2.730 2.550 2.720 58,797 +0.11(+4.21%)
Oct 12, 2010 2.800 2.800 2.460 2.610 66,166 -0.19(-6.79%)
Oct 11, 2010 2.740 2.810 2.670 2.800 60,126 +0.04(+1.45%)
Oct 08, 2010 2.720 2.760 2.660 2.760 30,445 +0.06(+2.22%)
Oct 07, 2010 2.750 2.760 2.670 2.700 36,897 -0.06(-2.17%)
Oct 06, 2010 2.650 2.760 2.520 2.760 159,566 +0.13(+4.94%)
Oct 05, 2010 2.600 2.630 2.490 2.630 95,643 +0.05(+1.94%)
Oct 04, 2010 2.380 2.580 2.340 2.580 71,308 +0.17(+7.05%)
Oct 01, 2010 2.510 2.510 2.400 2.410 43,755 -0.10(-3.98%)
Sep 30, 2010 2.450 2.530 2.440 2.510 30,925 +0.06(+2.45%)
Sep 29, 2010 2.430 2.450 2.380 2.450 47,884 +0.02(+0.82%)
Sep 28, 2010 2.380 2.440 2.280 2.430 87,397 +0.05(+2.10%)
Sep 27, 2010 2.420 2.460 2.380 2.380 48,904 -0.06(-2.46%)
Sep 24, 2010 2.500 2.520 2.420 2.440 31,424 +0.00(+0.00%)
Sep 23, 2010 2.446 2.510 2.380 2.440 58,774 -0.05(-2.01%)
Sep 22, 2010 2.550 2.560 2.444 2.490 39,129 -0.06(-2.35%)
Sep 21, 2010 2.610 2.670 2.540 2.550 60,628 -0.05(-1.92%)
Sep 20, 2010 2.550 2.600 2.540 2.600 28,158 +0.05(+1.96%)
Sep 17, 2010 2.490 2.550 2.490 2.550 77,128 +0.07(+2.82%)
Sep 15, 2010 2.470 2.510 2.470 2.480 41,417 -0.02(-0.80%)
Sep 14, 2010 2.530 2.530 2.450 2.500 90,575 +0.00(+0.00%)
Sep 13, 2010 2.420 2.500 2.420 2.500 81,676 +0.12(+5.04%)
Sep 10, 2010 2.450 2.480 2.380 2.380 141,576 -0.06(-2.46%)
Sep 09, 2010 2.290 2.530 2.290 2.440 195,680 +0.12(+5.17%)
Sep 08, 2010 2.290 2.330 2.280 2.320 88,260 +0.05(+2.20%)
Sep 07, 2010 2.350 2.350 2.220 2.270 200,796 -0.06(-2.58%)
Sep 03, 2010 2.360 2.380 2.317 2.330 162,765 -0.03(-1.27%)
Sep 02, 2010 2.300 2.400 2.300 2.360 45,220 +0.01(+0.43%)
Sep 01, 2010 2.331 2.350 2.260 2.350 113,107 +0.07(+3.07%)
Aug 31, 2010 2.270 2.370 2.270 2.280 61,695 -0.03(-1.30%)
Aug 30, 2010 2.300 2.370 2.300 2.310 49,040 +0.01(+0.43%)
Aug 27, 2010 2.400 2.400 2.260 2.300 97,596 +0.05(+2.22%)
Aug 26, 2010 2.310 2.350 2.200 2.250 55,751 -0.06(-2.60%)
Aug 25, 2010 2.320 2.350 2.290 2.310 85,392 -0.04(-1.70%)
Aug 24, 2010 2.340 2.360 2.310 2.350 136,539 +0.00(+0.00%)
Aug 23, 2010 2.300 2.370 2.268 2.350 129,658 +0.05(+2.17%)
Aug 20, 2010 2.270 2.355 2.190 2.300 151,563 -0.06(-2.54%)
Aug 19, 2010 2.340 2.360 2.290 2.360 204,100 +0.01(+0.43%)
Aug 18, 2010 2.330 2.360 2.330 2.350 131,510 -0.01(-0.42%)
Aug 17, 2010 2.350 2.370 2.270 2.360 125,208 +0.01(+0.43%)
Aug 16, 2010 2.320 2.360 2.280 2.350 137,628 +0.03(+1.29%)
Aug 13, 2010 2.350 2.350 2.310 2.320 133,802 -0.02(-0.85%)
Aug 12, 2010 2.300 2.370 2.250 2.340 112,724 +0.01(+0.43%)
Aug 11, 2010 2.290 2.380 2.250 2.330 77,698 -0.07(-2.92%)
Aug 10, 2010 2.380 2.400 2.310 2.400 41,481 +0.02(+0.84%)
Aug 09, 2010 2.350 2.450 2.320 2.380 71,010 +0.03(+1.28%)
Aug 06, 2010 2.340 2.350 2.300 2.350 64,212 +0.01(+0.43%)
Aug 05, 2010 2.400 2.400 2.290 2.340 47,101 +0.02(+0.86%)
Aug 04, 2010 2.320 2.360 2.240 2.320 40,397 -0.02(-0.85%)
Aug 03, 2010 2.270 2.340 2.255 2.340 23,797 +0.07(+3.08%)
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.