Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engility Holdings Inc (NY: EGL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2016 37.36 37.66 35.87 36.25 135,583 -1.02(-2.74%)
Nov 29, 2016 37.75 37.80 37.11 37.27 146,069 -0.16(-0.43%)
Nov 28, 2016 37.64 38.40 37.30 37.43 118,346 -0.24(-0.64%)
Nov 25, 2016 36.96 38.04 36.46 37.67 68,078 +0.70(+1.89%)
Nov 23, 2016 36.97 36.97 36.97 0 +0.55(+1.51%)
Nov 22, 2016 35.07 37.33 35.07 36.42 345,366 +1.42(+4.06%)
Nov 21, 2016 34.90 35.41 34.76 35.00 153,986 -0.01(-0.03%)
Nov 18, 2016 34.81 35.36 34.79 35.01 120,179 +0.22(+0.63%)
Nov 17, 2016 35.00 35.35 34.66 34.79 187,691 -0.21(-0.60%)
Nov 16, 2016 35.07 35.46 34.40 35.00 134,925 -0.07(-0.20%)
Nov 15, 2016 36.20 36.58 34.37 35.07 139,047 -2.20(-5.90%)
Nov 14, 2016 36.67 38.01 36.44 37.27 194,512 +1.15(+3.18%)
Nov 11, 2016 33.49 36.24 33.33 36.12 321,033 +2.85(+8.57%)
Nov 10, 2016 31.67 33.57 31.66 33.27 198,455 +1.48(+4.66%)
Nov 09, 2016 28.01 31.98 28.01 31.79 139,528 +3.35(+11.78%)
Nov 08, 2016 28.21 28.72 28.20 28.44 54,658 +0.07(+0.25%)
Nov 07, 2016 27.96 28.57 27.96 28.37 79,039 +1.09(+4.00%)
Nov 04, 2016 26.78 27.81 26.78 27.28 105,592 +0.56(+2.10%)
Nov 03, 2016 28.74 28.77 26.51 26.72 103,816 -1.99(-6.93%)
Nov 02, 2016 31.86 31.86 28.66 28.71 129,656 -3.08(-9.69%)
Nov 01, 2016 29.30 32.12 29.30 31.79 297,368 +3.06(+10.65%)
Oct 31, 2016 28.70 28.90 27.80 28.73 146,505 +0.11(+0.38%)
Oct 28, 2016 29.18 29.25 28.59 28.62 36,393 -0.47(-1.62%)
Oct 27, 2016 29.87 29.87 28.83 29.09 47,312 -0.76(-2.55%)
Oct 26, 2016 29.99 30.00 29.63 29.85 57,115 -0.02(-0.07%)
Oct 25, 2016 29.78 30.02 29.31 29.87 37,120 +0.18(+0.61%)
Oct 24, 2016 29.52 29.86 29.51 29.69 40,157 +0.48(+1.64%)
Oct 21, 2016 29.21 29.68 29.06 29.21 49,792 -0.35(-1.18%)
Oct 20, 2016 29.88 30.35 29.45 29.56 41,521 -0.35(-1.17%)
Oct 19, 2016 30.57 30.59 29.91 29.91 40,362 -0.56(-1.84%)
Oct 18, 2016 30.37 30.61 29.78 30.47 49,366 +0.42(+1.40%)
Oct 17, 2016 31.00 31.29 30.03 30.05 52,148 -0.07(-0.23%)
Oct 14, 2016 30.41 31.35 30.07 30.12 65,286 -0.36(-1.18%)
Oct 13, 2016 30.25 31.10 29.72 30.48 63,077 -0.11(-0.36%)
Oct 12, 2016 30.35 30.78 29.99 30.59 65,640 +0.30(+0.99%)
Oct 11, 2016 30.67 30.71 30.11 30.29 84,107 -0.53(-1.72%)
Oct 10, 2016 30.56 31.11 30.52 30.82 51,084 +0.42(+1.38%)
Oct 07, 2016 31.24 31.24 30.17 30.40 45,762 -0.89(-2.84%)
Oct 06, 2016 31.69 31.69 30.80 31.29 44,849 -0.48(-1.51%)
Oct 05, 2016 31.70 32.17 31.58 31.77 56,867 +0.17(+0.54%)
Oct 04, 2016 31.88 32.63 31.40 31.60 70,286 -0.09(-0.28%)
Oct 03, 2016 31.21 31.79 30.68 31.69 92,951 +0.19(+0.60%)
Sep 30, 2016 31.57 31.69 30.95 31.50 72,073 -0.01(-0.03%)
Sep 29, 2016 31.99 32.58 31.26 31.51 64,983 -0.63(-1.96%)
Sep 28, 2016 32.10 32.49 31.83 32.14 76,475 +0.20(+0.63%)
Sep 27, 2016 31.75 32.07 31.34 31.94 58,073 +0.13(+0.41%)
Sep 26, 2016 32.08 32.19 31.68 31.81 55,892 -0.31(-0.97%)
Sep 23, 2016 31.87 32.60 31.64 32.12 80,048 +0.28(+0.88%)
Sep 22, 2016 31.09 31.95 31.09 31.84 84,642 +0.74(+2.38%)
Sep 21, 2016 30.65 31.18 30.43 31.10 79,348 +0.57(+1.87%)
Sep 20, 2016 31.66 31.66 30.37 30.53 121,008 -0.68(-2.18%)
Sep 19, 2016 29.67 31.40 29.66 31.21 191,408 +1.68(+5.69%)
Sep 16, 2016 29.24 29.61 29.04 29.53 362,823 -0.06(-0.20%)
Sep 15, 2016 29.19 29.95 29.09 29.59 98,502 +0.29(+0.99%)
Sep 14, 2016 29.59 29.73 29.20 29.30 89,767 -0.13(-0.44%)
Sep 13, 2016 29.92 30.10 29.28 29.43 76,387 -0.86(-2.84%)
Sep 12, 2016 29.88 30.48 29.59 30.29 131,125 +0.14(+0.46%)
Sep 09, 2016 30.99 31.01 30.12 30.15 89,290 -1.12(-3.58%)
Sep 08, 2016 31.03 31.35 30.98 31.27 85,965 +0.27(+0.87%)
Sep 07, 2016 30.69 31.10 30.58 31.00 160,069 +0.32(+1.04%)
Sep 06, 2016 30.78 30.78 30.41 30.68 96,243 +0.07(+0.23%)
Sep 02, 2016 30.29 30.61 30.61 30.61 71,000 +0.43(+1.42%)
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.