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 (%)
Mar 31, 2016 18.28 19.03 18.15 18.76 222,125 +0.41(+2.23%)
Mar 30, 2016 18.45 18.89 18.16 18.35 259,192 +0.02(+0.11%)
Mar 29, 2016 17.30 18.34 17.01 18.33 112,773 +0.99(+5.71%)
Mar 28, 2016 17.71 17.83 17.18 17.34 111,372 -0.35(-1.98%)
Mar 24, 2016 17.46 17.69 17.69 17.69 87,800 +0.16(+0.91%)
Mar 23, 2016 17.41 17.63 17.01 17.53 170,948 +0.11(+0.63%)
Mar 22, 2016 17.93 17.96 17.34 17.42 109,137 -0.55(-3.06%)
Mar 21, 2016 18.41 18.58 17.94 17.97 148,899 -0.56(-3.02%)
Mar 18, 2016 17.99 18.54 17.70 18.53 455,677 +0.66(+3.69%)
Mar 17, 2016 17.01 17.90 16.80 17.87 207,919 +0.75(+4.38%)
Mar 16, 2016 16.68 17.16 16.56 17.12 198,145 +0.40(+2.39%)
Mar 15, 2016 16.91 17.00 16.45 16.72 125,775 -0.39(-2.28%)
Mar 14, 2016 16.51 17.35 16.45 17.11 140,898 +0.55(+3.32%)
Mar 11, 2016 16.43 16.82 16.23 16.56 91,087 +0.32(+1.97%)
Mar 10, 2016 16.33 16.35 15.61 16.24 138,283 +0.01(+0.06%)
Mar 09, 2016 16.57 16.74 16.18 16.23 140,917 -0.26(-1.58%)
Mar 08, 2016 17.33 17.34 16.49 16.49 208,502 -0.89(-5.12%)
Mar 07, 2016 17.68 17.92 17.14 17.38 213,187 +0.14(+0.81%)
Mar 04, 2016 16.48 18.32 16.48 17.24 530,575 +1.31(+8.22%)
Mar 03, 2016 16.80 17.81 15.38 15.93 413,487 -0.09(-0.56%)
Mar 02, 2016 15.28 16.07 14.80 16.02 287,203 +0.64(+4.16%)
Mar 01, 2016 14.59 15.46 14.36 15.38 197,181 +0.87(+6.00%)
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%)
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.