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 (%)
May 29, 2015 28.00 28.43 27.85 27.92 137,227 -0.15(-0.53%)
May 28, 2015 27.95 28.22 27.87 28.07 131,759 +0.00(+0.00%)
May 27, 2015 28.19 28.33 27.93 28.07 154,048 +0.00(+0.00%)
May 26, 2015 28.01 28.18 27.93 28.07 173,126 +0.03(+0.11%)
May 22, 2015 28.59 28.04 28.04 28.04 146,800 -0.30(-1.06%)
May 21, 2015 29.12 29.30 28.18 28.34 210,323 -0.78(-2.68%)
May 20, 2015 28.30 30.30 27.56 29.12 612,201 +1.82(+6.67%)
May 19, 2015 27.09 27.33 26.69 27.30 240,746 +0.50(+1.87%)
May 18, 2015 26.17 26.84 26.17 26.80 242,918 +0.54(+2.06%)
May 15, 2015 25.77 26.30 25.56 26.26 194,360 +0.51(+1.98%)
May 14, 2015 25.48 26.00 25.24 25.75 225,159 +0.37(+1.46%)
May 13, 2015 25.99 26.79 24.23 25.38 435,805 +1.62(+6.82%)
May 12, 2015 25.00 25.00 22.64 23.76 550,631 -2.07(-8.01%)
May 11, 2015 26.75 26.92 25.72 25.83 92,485 -0.84(-3.15%)
May 08, 2015 26.49 26.82 26.17 26.67 82,637 +0.30(+1.14%)
May 07, 2015 26.64 26.97 26.25 26.37 41,094 -0.35(-1.31%)
May 06, 2015 26.78 26.79 26.40 26.72 71,950 +0.14(+0.53%)
May 05, 2015 27.50 27.50 26.45 26.58 92,984 -0.75(-2.74%)
May 04, 2015 27.74 28.06 27.15 27.33 72,759 -0.51(-1.83%)
May 01, 2015 27.79 28.34 27.25 27.84 80,188 -0.03(-0.11%)
Apr 30, 2015 29.48 29.58 27.66 27.87 119,137 -1.90(-6.38%)
Apr 29, 2015 29.45 29.80 29.12 29.77 110,978 +0.04(+0.13%)
Apr 28, 2015 29.86 29.87 29.29 29.73 71,039 -0.16(-0.54%)
Apr 27, 2015 30.46 31.07 29.75 29.89 49,888 -0.35(-1.16%)
Apr 24, 2015 30.08 30.56 30.08 30.24 46,089 -0.16(-0.53%)
Apr 23, 2015 29.91 30.67 29.89 30.40 57,560 +0.37(+1.23%)
Apr 22, 2015 30.24 30.72 29.91 30.03 108,437 -0.32(-1.05%)
Apr 21, 2015 30.38 30.63 30.18 30.35 92,858 +0.10(+0.33%)
Apr 20, 2015 29.96 30.27 29.89 30.25 132,590 +0.32(+1.07%)
Apr 17, 2015 30.75 31.07 29.82 29.93 93,521 -1.02(-3.30%)
Apr 16, 2015 31.70 31.70 30.92 30.95 76,858 -0.79(-2.49%)
Apr 15, 2015 31.98 32.29 31.43 31.74 75,955 -0.02(-0.06%)
Apr 14, 2015 31.11 31.87 31.02 31.76 126,659 +0.59(+1.89%)
Apr 13, 2015 31.13 31.95 31.01 31.17 84,076 -0.03(-0.10%)
Apr 10, 2015 32.12 32.16 31.10 31.20 90,040 -0.64(-2.01%)
Apr 09, 2015 32.49 32.52 31.68 31.84 99,122 -0.61(-1.88%)
Apr 08, 2015 31.97 32.64 31.85 32.45 179,197 +0.61(+1.92%)
Apr 07, 2015 32.03 32.50 31.67 31.84 116,389 -0.13(-0.41%)
Apr 06, 2015 30.21 32.00 30.21 31.97 208,869 +1.82(+6.04%)
Apr 02, 2015 30.55 30.15 30.15 30.15 93,100 -0.47(-1.53%)
Apr 01, 2015 30.00 30.90 29.84 30.62 132,486 +0.58(+1.93%)
Mar 31, 2015 30.13 30.17 29.36 30.04 239,567 -0.28(-0.92%)
Mar 30, 2015 31.97 32.23 29.78 30.32 365,099 -1.65(-5.16%)
Mar 27, 2015 32.66 32.98 31.27 31.97 278,544 -0.82(-2.50%)
Mar 26, 2015 33.20 33.98 32.08 32.79 215,498 -0.47(-1.41%)
Mar 25, 2015 33.49 34.05 33.17 33.26 224,563 +0.16(+0.48%)
Mar 24, 2015 34.77 35.26 32.81 33.10 225,972 -1.02(-2.99%)
Mar 23, 2015 34.28 34.60 33.88 34.12 245,486 -0.25(-0.73%)
Mar 20, 2015 33.21 34.38 32.87 34.37 320,295 +1.51(+4.60%)
Mar 19, 2015 32.68 33.07 32.25 32.86 98,941 +0.04(+0.12%)
Mar 18, 2015 31.94 32.86 31.37 32.82 298,098 +0.79(+2.47%)
Mar 17, 2015 31.87 32.29 31.86 32.03 129,167 +0.00(+0.00%)
Mar 16, 2015 32.01 32.44 31.84 32.03 99,090 +0.06(+0.19%)
Mar 13, 2015 33.19 33.19 31.51 31.97 162,678 -1.16(-3.50%)
Mar 12, 2015 31.81 33.47 31.74 33.13 172,255 +1.11(+3.47%)
Mar 11, 2015 31.76 32.06 31.44 32.02 219,689 +0.37(+1.17%)
Mar 10, 2015 33.00 33.30 31.02 31.65 320,406 -1.93(-5.75%)
Mar 09, 2015 34.01 34.40 33.22 33.58 199,798 -0.44(-1.29%)
Mar 06, 2015 34.54 34.69 33.93 34.02 234,180 -0.89(-2.55%)
Mar 05, 2015 35.50 35.51 34.02 34.91 201,385 -0.56(-1.58%)
Mar 04, 2015 36.42 37.97 35.27 35.47 440,140 -2.65(-6.95%)
Mar 03, 2015 38.80 39.21 37.20 38.12 326,141 -0.54(-1.40%)
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.