Englobal Corp (NQ: ENG )

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 11:19 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 36.96 37.12 36.00 36.08 16,255 -1.04(-2.80%)
Jan 28, 2011 39.52 39.52 36.88 37.12 14,260 -0.32(-0.85%)
Jan 27, 2011 39.04 39.20 37.04 37.44 18,892 -1.44(-3.70%)
Jan 26, 2011 35.84 39.44 34.96 38.88 38,740 +3.20(+8.97%)
Jan 25, 2011 35.12 36.00 34.24 35.68 4,143 +0.64(+1.83%)
Jan 24, 2011 33.76 35.52 33.46 35.04 11,685 +1.52(+4.53%)
Jan 21, 2011 33.36 33.60 33.04 33.52 9,325 +0.48(+1.45%)
Jan 20, 2011 33.92 35.92 32.64 33.04 32,494 -0.80(-2.36%)
Jan 19, 2011 33.20 34.16 33.20 33.84 10,246 +0.80(+2.42%)
Jan 18, 2011 33.20 33.68 32.40 33.04 11,352 -0.40(-1.20%)
Jan 14, 2011 34.40 34.40 32.64 33.44 14,242 -0.96(-2.79%)
Jan 13, 2011 30.32 34.64 30.24 34.40 62,307 +3.92(+12.86%)
Jan 12, 2011 29.52 30.48 28.56 30.48 7,132 +0.96(+3.25%)
Jan 11, 2011 28.96 29.60 28.80 29.52 9,263 +0.24(+0.82%)
Jan 10, 2011 29.36 29.60 28.80 29.28 3,685 +0.00(+0.00%)
Jan 07, 2011 29.04 29.44 28.00 29.28 8,026 +0.48(+1.67%)
Jan 06, 2011 29.28 29.28 28.64 28.80 6,396 -0.64(-2.17%)
Jan 05, 2011 28.49 29.60 28.32 29.44 10,451 +0.88(+3.08%)
Jan 04, 2011 28.56 28.80 27.44 28.56 8,640 +0.16(+0.56%)
Jan 03, 2011 29.92 30.08 27.12 28.40 26,285 -1.36(-4.57%)
Dec 31, 2010 30.08 30.64 29.76 29.76 3,481 -0.56(-1.85%)
Dec 30, 2010 30.40 30.56 29.84 30.32 2,807 +0.00(+0.00%)
Dec 29, 2010 30.24 30.72 29.92 30.32 6,951 +0.00(+0.00%)
Dec 28, 2010 30.16 30.32 29.68 30.32 4,614 +0.16(+0.53%)
Dec 27, 2010 29.60 30.24 28.88 30.16 3,488 +0.32(+1.07%)
Dec 23, 2010 30.00 30.40 28.32 29.84 13,619 -0.08(-0.27%)
Dec 22, 2010 30.00 30.32 29.68 29.92 16,013 -0.08(-0.27%)
Dec 21, 2010 29.92 30.64 29.67 30.00 15,177 +0.48(+1.63%)
Dec 20, 2010 29.44 29.92 29.36 29.52 4,435 +0.08(+0.27%)
Dec 17, 2010 29.12 29.92 28.88 29.44 7,406 +0.64(+2.22%)
Dec 16, 2010 27.76 28.96 27.76 28.80 16,444 +1.20(+4.35%)
Dec 15, 2010 28.24 29.28 27.60 27.60 20,933 -0.48(-1.71%)
Dec 14, 2010 28.48 28.48 27.36 28.08 20,427 -0.24(-0.85%)
Dec 13, 2010 28.56 28.72 28.00 28.32 5,394 -0.32(-1.12%)
Dec 10, 2010 28.48 28.64 27.76 28.64 9,890 +0.40(+1.42%)
Dec 09, 2010 27.20 28.64 26.88 28.24 28,243 +1.28(+4.75%)
Dec 08, 2010 25.60 27.52 25.60 26.96 19,140 +1.36(+5.31%)
Dec 07, 2010 26.88 27.04 25.60 25.60 12,225 -1.28(-4.76%)
Dec 06, 2010 27.44 28.45 26.40 26.88 21,426 -0.02(-0.06%)
Dec 03, 2010 23.84 28.00 23.84 26.90 37,664 +2.90(+12.07%)
Dec 02, 2010 23.84 24.64 23.60 24.00 6,142 +0.08(+0.33%)
Dec 01, 2010 23.92 24.24 23.60 23.92 6,768 +0.08(+0.34%)
Nov 30, 2010 23.68 24.08 23.44 23.84 7,845 -0.48(-1.97%)
Nov 29, 2010 23.84 24.48 23.76 24.32 2,492 +0.40(+1.67%)
Nov 26, 2010 23.92 24.24 23.44 23.92 1,142 -0.24(-0.99%)
Nov 24, 2010 24.24 24.16 24.16 24.16 2,905 +0.32(+1.34%)
Nov 23, 2010 23.84 24.16 23.60 23.84 6,040 -0.08(-0.33%)
Nov 22, 2010 24.48 25.52 23.68 23.92 14,895 -0.24(-0.99%)
Nov 19, 2010 23.76 24.16 23.12 24.16 6,426 +0.64(+2.72%)
Nov 18, 2010 22.56 24.32 22.32 23.52 12,292 +0.88(+3.89%)
Nov 17, 2010 22.96 22.96 22.00 22.64 5,928 -0.16(-0.70%)
Nov 16, 2010 23.20 23.20 22.40 22.80 5,117 -0.40(-1.72%)
Nov 15, 2010 22.64 24.00 22.24 23.20 28,686 +0.80(+3.57%)
Nov 12, 2010 22.49 22.72 22.16 22.40 3,365 -0.48(-2.10%)
Nov 11, 2010 22.80 23.20 22.16 22.88 3,973 -0.16(-0.69%)
Nov 10, 2010 22.24 23.04 21.68 23.04 12,311 +0.96(+4.35%)
Nov 09, 2010 21.92 22.32 21.52 22.08 27,509 +0.32(+1.47%)
Nov 08, 2010 22.40 22.40 21.28 21.76 4,884 -0.56(-2.51%)
Nov 05, 2010 20.88 22.40 20.88 22.32 11,956 +0.32(+1.45%)
Nov 04, 2010 21.12 22.32 20.88 22.00 17,784 -1.12(-4.84%)
Nov 03, 2010 23.28 23.48 22.48 23.12 1,193 -0.08(-0.34%)
Nov 02, 2010 23.60 23.60 22.24 23.20 7,458 -0.40(-1.69%)
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.