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 (%)
Feb 29, 2016 14.43 14.75 14.32 14.51 236,077 +0.07(+0.48%)
Feb 26, 2016 14.03 14.59 14.02 14.44 148,384 +0.41(+2.92%)
Feb 25, 2016 13.38 14.07 13.24 14.03 248,846 +0.73(+5.49%)
Feb 24, 2016 13.50 13.78 13.10 13.30 161,946 -0.34(-2.49%)
Feb 23, 2016 13.70 13.99 13.23 13.64 246,935 -0.12(-0.87%)
Feb 22, 2016 13.46 13.98 13.46 13.76 139,939 +0.35(+2.61%)
Feb 19, 2016 12.88 13.54 12.65 13.41 300,392 +0.47(+3.63%)
Feb 18, 2016 12.80 13.03 12.59 12.94 328,183 +0.19(+1.49%)
Feb 17, 2016 12.42 13.39 12.04 12.75 191,456 +0.47(+3.83%)
Feb 16, 2016 11.93 12.34 11.67 12.28 171,774 +0.49(+4.16%)
Feb 12, 2016 11.65 11.79 11.79 11.79 178,500 +0.19(+1.64%)
Feb 11, 2016 12.10 12.16 11.46 11.60 191,106 -0.74(-6.00%)
Feb 10, 2016 12.31 12.96 11.97 12.34 164,353 +0.13(+1.06%)
Feb 09, 2016 12.20 12.48 12.00 12.21 127,947 -0.18(-1.45%)
Feb 08, 2016 12.64 12.75 11.90 12.39 183,241 -0.25(-1.98%)
Feb 05, 2016 13.01 13.05 12.38 12.64 252,543 -0.43(-3.29%)
Feb 04, 2016 12.95 13.73 12.58 13.07 470,719 +0.29(+2.27%)
Feb 03, 2016 12.65 12.84 12.03 12.78 210,862 +0.33(+2.65%)
Feb 02, 2016 13.22 13.41 12.31 12.45 210,052 -1.01(-7.50%)
Feb 01, 2016 13.37 13.73 13.22 13.46 180,062 -0.05(-0.37%)
Jan 29, 2016 13.47 13.80 13.24 13.51 300,360 +0.31(+2.35%)
Jan 28, 2016 13.68 13.70 13.17 13.20 228,764 -0.36(-2.65%)
Jan 27, 2016 13.69 14.06 13.34 13.56 370,435 -0.16(-1.17%)
Jan 26, 2016 13.20 13.82 13.03 13.72 335,237 +0.49(+3.70%)
Jan 25, 2016 14.12 14.50 12.89 13.23 638,453 -0.97(-6.83%)
Jan 22, 2016 15.16 15.48 14.03 14.20 999,122 -0.90(-5.96%)
Jan 21, 2016 24.99 24.99 15.01 15.10 3,018,521 -13.85(-47.84%)
Jan 20, 2016 28.14 29.82 27.96 28.95 165,900 +0.84(+2.99%)
Jan 19, 2016 29.74 29.74 27.90 28.11 61,347 -1.35(-4.58%)
Jan 15, 2016 28.96 29.46 29.46 29.46 78,000 -0.45(-1.50%)
Jan 14, 2016 29.68 30.30 28.87 29.91 100,988 +0.50(+1.70%)
Jan 13, 2016 31.21 31.78 29.22 29.41 130,038 -1.80(-5.77%)
Jan 12, 2016 31.27 31.41 30.74 31.21 100,349 +0.35(+1.13%)
Jan 11, 2016 30.74 31.42 30.45 30.86 118,573 +0.19(+0.62%)
Jan 08, 2016 29.94 31.43 29.94 30.67 141,174 +0.69(+2.30%)
Jan 07, 2016 30.23 31.13 29.19 29.98 226,651 -0.69(-2.25%)
Jan 06, 2016 31.20 31.51 29.81 30.67 191,870 -0.94(-2.97%)
Jan 05, 2016 31.49 32.08 31.19 31.61 110,032 +0.09(+0.29%)
Jan 04, 2016 32.15 32.26 31.39 31.52 143,318 -0.96(-2.96%)
Dec 31, 2015 32.21 32.48 32.48 32.48 85,100 +0.32(+1.00%)
Dec 30, 2015 32.44 32.56 31.97 32.16 55,331 -0.36(-1.11%)
Dec 29, 2015 32.32 32.92 32.10 32.52 102,346 +0.28(+0.87%)
Dec 28, 2015 32.68 32.79 31.59 32.24 44,192 -0.60(-1.83%)
Dec 24, 2015 33.29 32.84 32.84 32.84 19,200 -0.41(-1.23%)
Dec 23, 2015 31.25 33.70 31.19 33.25 137,114 +2.17(+6.98%)
Dec 22, 2015 31.04 31.35 30.56 31.08 82,525 +0.17(+0.55%)
Dec 21, 2015 31.13 31.41 30.42 30.91 57,611 +0.06(+0.19%)
Dec 18, 2015 31.23 31.61 30.53 30.85 256,367 -0.59(-1.88%)
Dec 17, 2015 32.51 32.63 31.39 31.44 98,372 -0.99(-3.05%)
Dec 16, 2015 31.86 32.60 31.43 32.43 78,369 +0.82(+2.59%)
Dec 15, 2015 32.10 32.46 31.44 31.61 79,735 -0.25(-0.78%)
Dec 14, 2015 31.62 32.27 31.53 31.86 154,757 +0.20(+0.63%)
Dec 11, 2015 31.79 32.26 31.42 31.66 86,189 -0.70(-2.16%)
Dec 10, 2015 32.69 32.91 32.28 32.36 46,221 -0.35(-1.07%)
Dec 09, 2015 33.57 33.57 32.25 32.71 85,145 -0.79(-2.36%)
Dec 08, 2015 33.16 33.72 32.81 33.50 147,748 +0.11(+0.33%)
Dec 07, 2015 33.93 34.06 33.08 33.39 194,468 -0.56(-1.65%)
Dec 04, 2015 34.00 34.14 33.73 33.95 104,432 -0.04(-0.12%)
Dec 03, 2015 35.53 35.53 33.84 33.99 130,265 -1.38(-3.90%)
Dec 02, 2015 35.58 35.58 35.16 35.37 56,096 -0.20(-0.56%)
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.