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

Englobal Corp (NQ: ENG )

1.680 UNCHANGED
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, 2010 2.170 2.200 2.030 2.060 149,458 -0.09(-4.19%)
Jun 29, 2010 2.220 2.280 2.130 2.150 187,851 -0.06(-2.71%)
Jun 25, 2010 2.330 2.400 2.200 2.210 3,274,345 -0.10(-4.33%)
Jun 24, 2010 2.350 2.420 2.310 2.310 85,602 -0.05(-2.12%)
Jun 23, 2010 2.300 2.380 2.300 2.360 98,822 +0.06(+2.61%)
Jun 22, 2010 2.380 2.430 2.300 2.300 159,161 -0.06(-2.54%)
Jun 21, 2010 2.500 2.540 2.360 2.360 148,933 -0.12(-4.84%)
Jun 18, 2010 2.490 2.500 2.420 2.480 155,198 +0.00(+0.00%)
Jun 17, 2010 2.430 2.520 2.390 2.480 131,036 +0.08(+3.33%)
Jun 16, 2010 2.380 2.530 2.300 2.400 192,335 +0.00(+0.00%)
Jun 15, 2010 2.470 2.530 2.370 2.400 292,400 -0.03(-1.23%)
Jun 14, 2010 2.600 2.712 2.400 2.430 184,489 -0.11(-4.33%)
Jun 11, 2010 2.390 2.590 2.390 2.540 91,994 +0.15(+6.28%)
Jun 10, 2010 2.430 2.440 2.360 2.390 75,093 +0.01(+0.42%)
Jun 09, 2010 2.350 2.440 2.300 2.380 105,480 +0.06(+2.59%)
Jun 08, 2010 2.300 2.450 2.300 2.320 85,773 +0.04(+1.75%)
Jun 07, 2010 2.400 2.440 2.270 2.280 132,094 -0.12(-5.00%)
Jun 04, 2010 2.590 2.590 2.400 2.400 157,975 -0.16(-6.25%)
Jun 03, 2010 2.560 2.640 2.560 2.560 56,796 +0.00(+0.00%)
Jun 02, 2010 2.540 2.610 2.500 2.560 89,528 +0.05(+1.99%)
Jun 01, 2010 2.630 2.680 2.510 2.510 104,889 -0.15(-5.64%)
May 28, 2010 2.700 2.710 2.610 2.660 109,691 -0.04(-1.48%)
May 27, 2010 2.630 2.710 2.600 2.700 128,095 +0.13(+5.06%)
May 26, 2010 2.620 2.740 2.550 2.570 88,876 -0.02(-0.77%)
May 25, 2010 2.600 2.640 2.560 2.590 137,707 -0.07(-2.63%)
May 24, 2010 2.740 2.790 2.660 2.660 172,445 -0.11(-3.97%)
May 21, 2010 2.680 2.790 2.660 2.770 140,002 +0.04(+1.47%)
May 20, 2010 2.790 2.870 2.690 2.730 223,327 -0.16(-5.54%)
May 19, 2010 2.920 2.970 2.880 2.890 226,840 -0.03(-1.03%)
May 18, 2010 3.000 3.070 2.920 2.920 204,079 -0.03(-1.02%)
May 17, 2010 2.970 3.000 2.900 2.950 360,462 -0.01(-0.34%)
May 14, 2010 2.960 2.990 2.900 2.960 109,113 -0.02(-0.67%)
May 13, 2010 3.010 3.050 2.950 2.980 176,570 -0.07(-2.30%)
May 12, 2010 2.950 3.050 2.940 3.050 213,378 +0.09(+3.04%)
May 11, 2010 2.980 3.010 2.910 2.960 178,571 -0.12(-3.90%)
May 10, 2010 2.950 3.090 2.920 3.080 223,881 +0.23(+8.07%)
May 07, 2010 2.850 3.000 2.850 2.850 185,084 -0.03(-1.04%)
May 06, 2010 3.000 3.220 2.850 2.880 430,379 -0.12(-4.00%)
May 05, 2010 3.160 3.250 2.970 3.000 442,464 -0.34(-10.18%)
May 04, 2010 3.420 3.450 3.300 3.340 110,006 -0.14(-4.02%)
May 03, 2010 3.550 3.570 3.310 3.480 150,933 -0.07(-1.97%)
Apr 30, 2010 3.630 3.640 3.480 3.550 165,381 -0.09(-2.47%)
Apr 29, 2010 3.510 3.640 3.400 3.640 266,858 +0.15(+4.30%)
Apr 28, 2010 3.420 3.550 3.410 3.490 122,613 +0.08(+2.35%)
Apr 27, 2010 3.560 3.630 3.360 3.410 223,193 -0.09(-2.57%)
Apr 26, 2010 3.400 3.580 3.360 3.500 213,351 +0.11(+3.24%)
Apr 23, 2010 3.300 3.400 3.270 3.390 197,372 +0.13(+3.99%)
Apr 22, 2010 3.250 3.310 3.210 3.260 122,496 -0.03(-0.91%)
Apr 21, 2010 3.190 3.290 3.120 3.290 142,085 +0.09(+2.81%)
Apr 20, 2010 3.090 3.200 3.050 3.200 120,068 +0.12(+3.90%)
Apr 19, 2010 3.080 3.100 3.040 3.080 83,274 -0.05(-1.60%)
Apr 16, 2010 3.130 3.240 3.050 3.130 306,425 +0.00(+0.00%)
Apr 15, 2010 2.990 3.130 2.980 3.130 678,066 +0.13(+4.33%)
Apr 14, 2010 2.990 3.010 2.970 3.000 265,438 +0.05(+1.69%)
Apr 13, 2010 2.950 3.017 2.950 2.950 76,356 -0.01(-0.34%)
Apr 12, 2010 2.970 3.000 2.960 2.960 71,396 +0.01(+0.34%)
Apr 09, 2010 2.960 3.000 2.930 2.950 57,224 +0.00(+0.00%)
Apr 08, 2010 2.960 3.000 2.900 2.950 200,666 -0.03(-1.01%)
Apr 07, 2010 3.000 3.030 2.940 2.980 149,266 -0.03(-1.00%)
Apr 06, 2010 3.020 3.060 2.990 3.010 361,399 +0.01(+0.33%)
Apr 05, 2010 2.970 3.070 2.920 3.000 220,466 +0.08(+2.74%)
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.