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 31, 2017 29.19 29.59 28.80 29.33 122,854 -0.04(-0.14%)
Jan 30, 2017 30.07 30.07 29.16 29.37 234,013 -1.27(-4.14%)
Jan 27, 2017 30.74 30.90 30.31 30.64 114,584 -0.23(-0.75%)
Jan 26, 2017 31.30 31.44 30.64 30.87 78,909 -0.41(-1.31%)
Jan 25, 2017 31.85 32.15 31.25 31.28 104,109 -0.11(-0.35%)
Jan 24, 2017 30.85 31.63 30.71 31.39 90,657 +0.54(+1.75%)
Jan 23, 2017 31.57 31.87 30.56 30.85 108,596 -0.82(-2.59%)
Jan 20, 2017 32.01 32.10 31.40 31.67 99,001 -0.28(-0.88%)
Jan 19, 2017 31.95 32.03 31.19 31.95 152,391 +0.14(+0.44%)
Jan 18, 2017 32.12 32.16 31.39 31.81 81,055 -0.21(-0.66%)
Jan 17, 2017 32.18 33.09 31.29 32.02 145,289 -0.49(-1.51%)
Jan 13, 2017 32.51 32.51 32.51 0 -0.13(-0.40%)
Jan 12, 2017 32.92 32.95 31.96 32.64 67,691 -0.46(-1.39%)
Jan 11, 2017 33.43 33.47 32.86 33.10 61,822 -0.10(-0.30%)
Jan 10, 2017 32.83 33.60 32.80 33.20 74,062 +0.40(+1.22%)
Jan 09, 2017 33.08 33.30 32.27 32.80 106,188 -0.56(-1.68%)
Jan 06, 2017 33.81 33.81 33.10 33.36 113,786 -0.48(-1.42%)
Jan 05, 2017 33.82 34.26 32.86 33.84 137,057 -0.28(-0.82%)
Jan 04, 2017 33.65 34.32 33.40 34.12 191,628 +0.79(+2.37%)
Jan 03, 2017 33.94 34.10 32.85 33.33 86,593 -0.37(-1.10%)
Dec 30, 2016 33.70 33.70 33.70 0 +0.04(+0.12%)
Dec 29, 2016 33.80 34.42 33.40 33.66 64,203 -0.01(-0.03%)
Dec 28, 2016 34.41 34.70 33.63 33.67 92,500 -0.61(-1.78%)
Dec 27, 2016 34.13 34.73 33.96 34.28 100,197 +0.16(+0.47%)
Dec 23, 2016 34.12 34.12 34.12 0 -0.04(-0.12%)
Dec 22, 2016 34.50 34.60 33.88 34.16 163,316 -0.27(-0.78%)
Dec 21, 2016 34.38 34.73 34.22 34.43 191,298 -0.04(-0.12%)
Dec 20, 2016 34.99 35.59 34.29 34.47 121,470 -0.23(-0.66%)
Dec 19, 2016 34.02 35.16 34.02 34.70 76,676 +0.75(+2.21%)
Dec 16, 2016 34.39 35.20 33.68 33.95 456,808 -0.48(-1.39%)
Dec 15, 2016 34.07 35.18 33.66 34.43 103,156 +0.57(+1.68%)
Dec 14, 2016 35.39 35.59 33.80 33.86 175,791 -1.62(-4.57%)
Dec 13, 2016 36.07 36.51 35.09 35.48 218,060 -0.52(-1.44%)
Dec 12, 2016 38.54 38.54 35.91 36.00 237,663 -2.90(-7.46%)
Dec 09, 2016 38.60 39.16 38.36 38.90 203,209 +0.39(+1.01%)
Dec 08, 2016 38.24 38.56 38.12 38.51 152,978 +0.16(+0.42%)
Dec 07, 2016 37.85 38.62 37.59 38.35 161,685 +0.64(+1.70%)
Dec 06, 2016 37.45 37.92 37.11 37.71 85,190 +0.48(+1.29%)
Dec 05, 2016 37.31 37.66 36.63 37.23 104,498 +0.24(+0.65%)
Dec 02, 2016 35.61 37.00 35.61 36.99 167,828 +1.29(+3.61%)
Dec 01, 2016 36.62 36.78 35.32 35.70 126,756 -0.55(-1.52%)
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%)
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.