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 (%)
Oct 31, 2017 33.19 33.76 33.19 33.67 93,632 +0.65(+1.97%)
Oct 30, 2017 33.41 32.74 33.02 85,465 -0.58(-1.73%)
Oct 27, 2017 33.13 33.74 32.92 33.60 106,711 +0.45(+1.36%)
Oct 26, 2017 34.57 34.57 33.12 33.15 79,609 -1.25(-3.63%)
Oct 25, 2017 34.35 35.06 33.94 34.40 137,409 -0.02(-0.06%)
Oct 24, 2017 34.40 34.99 34.28 34.42 121,801 +0.02(+0.06%)
Oct 23, 2017 33.40 34.92 33.26 34.40 182,607 +0.99(+2.96%)
Oct 20, 2017 33.52 33.60 33.21 33.41 148,353 -0.11(-0.33%)
Oct 19, 2017 33.78 33.78 33.13 33.52 93,598 -0.36(-1.06%)
Oct 18, 2017 33.73 34.36 33.58 33.88 171,304 +0.15(+0.44%)
Oct 17, 2017 34.17 34.33 33.55 33.73 147,209 -0.55(-1.60%)
Oct 16, 2017 34.74 34.95 34.10 34.28 118,759 -0.46(-1.32%)
Oct 13, 2017 34.67 35.38 34.55 34.74 153,540 +0.17(+0.49%)
Oct 12, 2017 34.89 35.01 34.40 34.57 82,956 -0.18(-0.52%)
Oct 11, 2017 34.99 35.40 34.45 34.75 137,078 -0.15(-0.43%)
Oct 10, 2017 35.26 35.45 34.74 34.90 92,438 +0.09(+0.26%)
Oct 09, 2017 34.91 35.29 33.84 34.81 74,538 -0.18(-0.51%)
Oct 06, 2017 35.09 35.13 34.65 34.99 105,775 +0.02(+0.06%)
Oct 05, 2017 34.47 35.63 34.38 34.97 126,002 +0.56(+1.63%)
Oct 04, 2017 33.77 34.80 33.77 34.41 170,926 +0.50(+1.47%)
Oct 03, 2017 34.58 34.80 33.54 33.91 158,215 -1.65(-4.64%)
Oct 02, 2017 34.68 35.57 33.35 35.56 168,482 +0.88(+2.54%)
Sep 29, 2017 34.46 34.79 34.18 34.68 150,927 +0.23(+0.67%)
Sep 28, 2017 34.19 34.99 33.94 34.45 122,615 +0.12(+0.35%)
Sep 27, 2017 34.40 34.73 33.98 34.33 239,767 +0.39(+1.15%)
Sep 26, 2017 33.72 34.09 33.72 33.94 134,067 +0.46(+1.37%)
Sep 25, 2017 33.12 33.80 33.02 33.48 162,387 +0.50(+1.52%)
Sep 22, 2017 32.58 33.44 32.58 32.98 189,279 +0.49(+1.51%)
Sep 21, 2017 31.81 32.61 31.81 32.49 272,610 +0.71(+2.23%)
Sep 20, 2017 31.94 32.67 31.09 31.78 408,846 -0.21(-0.66%)
Sep 19, 2017 30.65 32.42 30.65 31.99 193,884 +1.47(+4.82%)
Sep 18, 2017 29.86 31.06 29.86 30.52 92,989 +0.85(+2.86%)
Sep 15, 2017 29.63 30.26 28.83 29.67 266,662 +0.07(+0.24%)
Sep 14, 2017 30.51 30.51 29.53 29.60 119,687 -0.97(-3.17%)
Sep 13, 2017 30.52 30.81 30.10 30.57 41,323 -0.03(-0.10%)
Sep 12, 2017 30.56 30.97 30.31 30.60 45,201 +0.06(+0.20%)
Sep 11, 2017 30.62 31.00 30.41 30.54 55,480 +0.17(+0.56%)
Sep 08, 2017 30.45 30.77 30.07 30.37 71,222 -0.18(-0.59%)
Sep 07, 2017 30.60 31.04 30.34 30.55 60,570 +0.00(+0.00%)
Sep 06, 2017 30.98 31.46 29.77 30.55 95,478 -0.29(-0.94%)
Sep 05, 2017 31.39 31.97 30.47 30.84 83,603 -0.58(-1.85%)
Sep 01, 2017 31.10 31.68 30.77 31.42 77,405 +0.35(+1.13%)
Aug 31, 2017 30.82 31.28 30.57 31.07 112,437 +0.38(+1.24%)
Aug 30, 2017 29.74 30.92 28.96 30.69 115,647 +0.92(+3.09%)
Aug 29, 2017 29.13 29.89 29.02 29.77 80,722 +0.38(+1.29%)
Aug 28, 2017 29.81 30.32 29.13 29.39 69,197 -0.30(-1.01%)
Aug 25, 2017 30.13 30.20 29.56 29.69 55,910 -0.32(-1.07%)
Aug 24, 2017 29.98 30.27 29.52 30.01 71,336 +0.17(+0.57%)
Aug 23, 2017 29.84 30.25 29.50 29.84 103,015 -0.04(-0.13%)
Aug 22, 2017 29.54 29.95 29.30 29.88 65,110 +0.44(+1.49%)
Aug 21, 2017 29.37 29.98 29.18 29.44 112,807 +0.02(+0.07%)
Aug 18, 2017 29.36 30.10 29.22 29.42 76,545 -0.19(-0.64%)
Aug 17, 2017 30.41 30.61 29.59 29.61 55,309 -0.90(-2.95%)
Aug 16, 2017 30.61 31.01 30.31 30.51 88,176 -0.05(-0.16%)
Aug 15, 2017 31.55 31.82 30.27 30.56 81,453 -1.00(-3.17%)
Aug 14, 2017 30.57 31.58 30.57 31.56 74,984 +1.22(+4.02%)
Aug 11, 2017 30.60 30.78 30.13 30.34 52,481 -0.16(-0.52%)
Aug 10, 2017 30.56 31.09 30.30 30.50 144,078 -0.37(-1.20%)
Aug 09, 2017 30.62 31.05 30.27 30.87 121,391 +0.09(+0.29%)
Aug 08, 2017 30.84 31.87 30.59 30.78 122,269 -0.20(-0.65%)
Aug 07, 2017 31.60 31.60 30.53 30.98 68,142 -0.62(-1.96%)
Aug 04, 2017 30.35 31.93 30.11 31.60 143,632 +1.58(+5.26%)
Aug 03, 2017 30.00 30.49 28.26 30.02 157,072 -0.48(-1.57%)
Aug 02, 2017 29.32 30.50 28.59 30.50 114,896 +1.19(+4.06%)
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.