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 (%)
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%)
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.