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 (%)
Jan 11, 2019 29.10 29.10 29.10 0 +0.07(+0.24%)
Jan 10, 2019 28.84 29.08 28.40 29.03 205,241 +0.07(+0.24%)
Jan 09, 2019 29.39 29.39 28.08 28.96 429,701 -0.37(-1.26%)
Jan 08, 2019 29.09 29.40 28.65 29.33 133,352 +0.59(+2.05%)
Jan 07, 2019 28.57 28.90 28.33 28.74 292,126 +0.05(+0.17%)
Jan 04, 2019 27.91 28.89 27.91 28.69 320,300 +1.15(+4.18%)
Jan 03, 2019 28.00 28.11 27.18 27.54 194,614 -0.74(-2.62%)
Jan 02, 2019 28.07 28.72 27.81 28.28 355,895 -0.18(-0.63%)
Dec 31, 2018 28.11 28.47 27.73 28.46 137,900 +0.35(+1.25%)
Dec 28, 2018 28.05 28.52 27.52 28.11 168,300 +0.22(+0.79%)
Dec 27, 2018 27.23 27.90 26.83 27.89 274,983 +0.11(+0.40%)
Dec 26, 2018 26.34 27.82 26.09 27.78 185,961 +1.68(+6.44%)
Dec 24, 2018 26.94 26.95 26.06 26.10 166,300 -1.08(-3.97%)
Dec 21, 2018 28.15 28.37 26.89 27.18 1,414,500 -1.15(-4.06%)
Dec 20, 2018 28.62 29.04 28.05 28.33 187,565 -0.45(-1.56%)
Dec 19, 2018 29.76 30.14 28.65 28.78 207,331 -0.94(-3.16%)
Dec 18, 2018 30.32 30.66 29.58 29.72 253,254 -0.51(-1.69%)
Dec 17, 2018 30.71 31.34 30.04 30.23 327,978 -0.46(-1.50%)
Dec 14, 2018 30.91 31.15 30.50 30.69 187,100 -0.55(-1.76%)
Dec 13, 2018 32.26 32.26 31.11 31.24 128,551 -0.91(-2.83%)
Dec 12, 2018 31.48 32.66 31.43 32.15 170,019 +1.14(+3.68%)
Dec 11, 2018 31.79 31.91 30.71 31.01 201,874 -0.43(-1.37%)
Dec 10, 2018 31.11 31.51 30.54 31.44 259,937 +0.36(+1.16%)
Dec 07, 2018 30.04 33.00 30.04 31.08 485,700 +1.43(+4.82%)
Dec 06, 2018 28.54 29.77 28.32 29.65 411,503 +0.51(+1.75%)
Dec 04, 2018 31.05 31.25 29.07 29.14 214,300 -2.10(-6.72%)
Dec 03, 2018 31.80 31.80 30.85 31.24 243,658 -0.03(-0.10%)
Nov 30, 2018 31.17 31.28 30.70 31.27 356,200 +0.12(+0.39%)
Nov 29, 2018 31.20 31.42 30.72 31.15 132,716 -0.13(-0.42%)
Nov 28, 2018 30.90 31.32 30.31 31.28 160,696 +0.47(+1.53%)
Nov 27, 2018 30.96 31.25 30.63 30.81 162,627 -0.46(-1.47%)
Nov 26, 2018 31.15 31.45 30.83 31.27 152,752 +0.36(+1.16%)
Nov 23, 2018 30.42 31.20 30.41 30.91 68,200 +0.29(+0.95%)
Nov 21, 2018 30.62 30.62 30.62 0 +0.54(+1.80%)
Nov 20, 2018 30.08 30.26 29.52 30.08 367,192 -0.52(-1.70%)
Nov 19, 2018 31.49 31.50 30.54 30.60 189,025 -0.98(-3.10%)
Nov 16, 2018 30.92 31.64 30.84 31.58 265,800 +0.39(+1.25%)
Nov 15, 2018 30.13 31.20 30.00 31.19 279,250 +0.90(+2.97%)
Nov 14, 2018 31.57 32.01 30.24 30.29 194,108 -1.18(-3.75%)
Nov 13, 2018 31.15 31.58 31.00 31.47 173,194 +0.35(+1.12%)
Nov 12, 2018 32.16 32.16 31.08 31.12 324,190 -1.08(-3.35%)
Nov 09, 2018 31.91 32.28 31.71 32.20 103,100 +0.12(+0.37%)
Nov 08, 2018 32.27 32.51 31.69 32.08 103,192 -0.25(-0.77%)
Nov 07, 2018 31.68 32.39 31.27 32.33 115,092 +0.84(+2.67%)
Nov 06, 2018 31.12 31.83 31.07 31.49 111,930 +0.35(+1.12%)
Nov 05, 2018 31.13 31.51 30.71 31.14 104,350 +0.06(+0.19%)
Nov 02, 2018 31.52 31.82 30.73 31.08 151,600 -0.24(-0.77%)
Nov 01, 2018 31.10 31.58 30.96 31.32 179,306 +0.29(+0.93%)
Oct 31, 2018 30.69 31.35 30.69 31.03 213,064 +0.76(+2.51%)
Oct 30, 2018 29.81 30.31 29.50 30.27 411,219 +0.40(+1.34%)
Oct 29, 2018 30.84 31.30 29.51 29.87 177,204 -0.68(-2.23%)
Oct 26, 2018 30.38 30.93 29.94 30.55 157,200 -0.22(-0.71%)
Oct 25, 2018 31.05 31.34 30.53 30.77 204,163 -0.16(-0.52%)
Oct 24, 2018 32.50 32.52 30.85 30.93 161,024 -1.57(-4.83%)
Oct 23, 2018 32.15 32.77 31.83 32.50 234,536 -0.15(-0.46%)
Oct 22, 2018 31.84 32.68 31.69 32.65 124,035 +0.93(+2.93%)
Oct 19, 2018 31.63 32.16 31.36 31.72 122,500 +0.12(+0.38%)
Oct 18, 2018 32.24 32.38 31.56 31.60 86,143 -0.94(-2.89%)
Oct 17, 2018 32.96 33.01 32.27 32.54 68,616 -0.64(-1.93%)
Oct 16, 2018 32.33 33.23 31.77 33.18 144,173 +1.02(+3.17%)
Oct 15, 2018 31.61 32.53 31.44 32.16 102,285 +0.54(+1.71%)
Oct 12, 2018 32.64 32.64 31.22 31.62 163,000 -0.46(-1.43%)
Oct 11, 2018 32.35 32.91 32.08 32.08 173,883 -0.51(-1.56%)
Oct 10, 2018 33.65 33.81 32.56 32.59 285,151 -1.15(-3.41%)
Oct 09, 2018 33.58 34.08 33.55 33.74 151,439 +0.01(+0.03%)
Oct 08, 2018 33.69 34.11 33.40 33.73 158,937 -0.07(-0.21%)
Oct 05, 2018 34.12 34.50 33.38 33.80 157,600 -0.38(-1.11%)
Oct 04, 2018 34.77 34.79 34.06 34.18 209,699 -0.78(-2.23%)
Oct 03, 2018 35.20 35.20 34.90 34.96 53,793 -0.06(-0.17%)
Oct 02, 2018 35.00 35.35 34.83 35.02 149,292 +0.06(+0.17%)
Oct 01, 2018 36.12 36.17 34.78 34.96 125,216 -1.03(-2.86%)
Sep 28, 2018 35.42 36.33 35.21 35.99 237,800 +0.62(+1.75%)
Sep 27, 2018 35.55 35.55 35.11 35.37 157,265 -0.07(-0.20%)
Sep 26, 2018 36.05 36.31 35.36 35.44 156,284 -0.62(-1.72%)
Sep 25, 2018 35.42 36.23 35.42 36.06 396,654 +1.06(+3.03%)
Sep 24, 2018 35.46 35.46 34.95 35.00 293,651 -0.27(-0.77%)
Sep 21, 2018 34.45 35.43 34.45 35.27 525,100 +0.86(+2.50%)
Sep 20, 2018 34.41 34.64 33.79 34.41 154,243 +0.10(+0.29%)
Sep 19, 2018 35.40 35.51 34.12 34.31 302,009 -1.20(-3.38%)
Sep 18, 2018 35.13 35.80 35.13 35.51 292,884 +0.30(+0.85%)
Sep 17, 2018 35.53 35.59 34.98 35.21 354,185 -0.30(-0.84%)
Sep 14, 2018 35.06 35.56 34.91 35.51 460,300 +0.59(+1.69%)
Sep 13, 2018 35.23 35.44 34.61 34.92 316,911 -0.09(-0.26%)
Sep 12, 2018 35.65 35.65 34.98 35.01 919,504 -0.64(-1.80%)
Sep 11, 2018 35.57 35.78 34.76 35.65 1,344,749 -0.55(-1.52%)
Sep 10, 2018 38.24 38.54 34.72 36.20 1,739,241 -0.04(-0.11%)
Sep 07, 2018 36.21 36.57 36.02 36.24 87,000 -0.09(-0.25%)
Sep 06, 2018 36.12 37.76 35.33 36.33 171,725 +0.24(+0.67%)
Sep 05, 2018 34.26 36.15 34.20 36.09 172,892 +1.53(+4.43%)
Sep 04, 2018 34.58 34.88 34.15 34.56 87,482 -0.15(-0.43%)
Aug 31, 2018 34.71 34.71 34.71 0 +0.05(+0.14%)
Aug 30, 2018 35.06 35.06 34.39 34.66 133,127 -0.40(-1.14%)
Aug 29, 2018 35.03 35.12 34.71 35.06 64,917 +0.09(+0.26%)
Aug 28, 2018 35.00 35.04 34.57 34.97 52,774 -0.01(-0.03%)
Aug 27, 2018 34.95 35.72 34.75 34.98 63,318 +0.16(+0.46%)
Aug 24, 2018 34.46 34.87 34.38 34.82 136,000 +0.41(+1.19%)
Aug 23, 2018 34.89 35.08 34.34 34.41 66,690 -0.42(-1.21%)
Aug 22, 2018 35.09 35.33 34.65 34.83 58,859 -0.37(-1.05%)
Aug 21, 2018 34.65 35.46 34.65 35.20 140,236 +0.64(+1.85%)
Aug 20, 2018 34.64 34.94 34.28 34.56 84,189 -0.04(-0.12%)
Aug 17, 2018 33.80 34.61 33.69 34.60 126,600 +0.69(+2.03%)
Aug 16, 2018 33.49 34.01 33.49 33.91 83,557 +0.76(+2.29%)
Aug 15, 2018 33.65 33.85 32.93 33.15 81,379 -0.70(-2.07%)
Aug 14, 2018 34.00 34.51 33.74 33.85 167,036 -0.08(-0.24%)
Aug 13, 2018 33.29 34.47 33.19 33.93 272,909 +0.64(+1.92%)
Aug 10, 2018 33.34 33.39 33.01 33.29 115,300 -0.32(-0.95%)
Aug 09, 2018 33.75 34.16 33.52 33.61 121,359 -0.10(-0.30%)
Aug 08, 2018 33.36 33.84 33.01 33.71 314,322 +0.21(+0.63%)
Aug 07, 2018 33.92 34.18 33.48 33.50 136,912 -0.34(-1.00%)
Aug 06, 2018 33.84 34.44 33.45 33.84 109,058 +0.00(+0.00%)
Aug 03, 2018 34.56 34.59 33.66 33.84 161,900 -0.72(-2.08%)
Aug 02, 2018 35.03 35.88 34.49 34.56 199,560 -1.50(-4.16%)
Aug 01, 2018 34.88 36.51 34.14 36.06 304,845 +1.46(+4.22%)
Jul 31, 2018 33.98 34.79 33.98 34.60 124,818 +0.74(+2.19%)
Jul 30, 2018 34.12 34.42 33.81 33.86 58,433 +30.96(+1067.59%)
Jul 27, 2018 2.910 2.970 2.880 2.900 312,094 -32.03(-91.70%)
Jul 26, 2018 34.22 35.27 34.22 34.93 157,625 +0.61(+1.78%)
Jul 25, 2018 34.16 34.38 33.95 34.32 65,156 +0.04(+0.12%)
Jul 24, 2018 34.64 35.14 34.08 34.28 72,527 -0.22(-0.64%)
Jul 23, 2018 34.79 34.90 34.44 34.50 147,114 -0.41(-1.17%)
Jul 20, 2018 35.08 35.08 34.83 34.91 70,094 -0.17(-0.48%)
Jul 19, 2018 34.71 35.28 34.46 35.08 137,837 +0.20(+0.57%)
Jul 18, 2018 34.82 34.96 34.67 34.88 86,387 +0.06(+0.17%)
Jul 17, 2018 35.03 35.03 34.61 34.82 145,852 +0.10(+0.29%)
Jul 16, 2018 35.45 35.60 34.43 34.72 106,502 -0.73(-2.06%)
Jul 13, 2018 35.11 35.67 34.70 35.45 140,236 +0.48(+1.37%)
Jul 12, 2018 33.24 35.84 33.24 34.97 466,627 +3.31(+10.45%)
Jul 11, 2018 31.68 31.90 31.45 31.66 52,407 -0.26(-0.81%)
Jul 10, 2018 32.07 32.28 31.57 31.92 50,305 -0.24(-0.75%)
Jul 09, 2018 31.77 32.19 31.77 32.16 47,418 +0.53(+1.68%)
Jul 06, 2018 31.38 32.02 31.22 31.63 77,853 +0.22(+0.70%)
Jul 05, 2018 31.35 31.45 30.82 31.41 61,034 +0.08(+0.26%)
Jul 03, 2018 31.33 31.33 31.33 0 +0.43(+1.39%)
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.