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 29, 2018 24.40 24.40 24.40 0 +0.25(+1.04%)
Mar 28, 2018 24.41 24.52 24.04 24.15 144,546 -0.18(-0.74%)
Mar 27, 2018 25.11 25.20 24.22 24.33 110,176 -0.66(-2.64%)
Mar 26, 2018 24.77 25.05 24.33 24.99 131,913 +0.61(+2.50%)
Mar 23, 2018 24.59 25.14 24.30 24.38 154,180 -0.20(-0.81%)
Mar 22, 2018 25.07 25.58 24.57 24.58 165,364 -0.79(-3.11%)
Mar 21, 2018 25.14 25.68 25.14 25.37 96,165 +0.18(+0.71%)
Mar 20, 2018 24.76 25.26 24.68 25.19 106,239 +0.47(+1.90%)
Mar 19, 2018 24.95 24.96 24.15 24.72 126,330 -0.39(-1.55%)
Mar 16, 2018 25.63 25.63 24.68 25.11 497,652 -0.40(-1.57%)
Mar 15, 2018 25.44 25.55 24.97 25.51 124,812 +0.10(+0.39%)
Mar 14, 2018 25.82 25.82 25.30 25.41 209,519 -0.34(-1.32%)
Mar 13, 2018 25.37 25.91 25.30 25.75 129,369 +0.44(+1.74%)
Mar 12, 2018 25.56 25.99 25.09 25.31 235,425 -0.18(-0.71%)
Mar 09, 2018 24.69 25.58 24.35 25.49 196,910 +0.90(+3.66%)
Mar 08, 2018 24.26 24.66 23.91 24.59 148,797 +0.33(+1.36%)
Mar 07, 2018 24.31 24.26 155,034 +0.47(+1.98%)
Mar 06, 2018 23.70 23.91 23.24 23.79 146,390 +0.14(+0.59%)
Mar 05, 2018 22.00 23.90 22.00 23.65 261,733 +1.36(+6.10%)
Mar 02, 2018 25.50 25.54 21.19 22.29 649,327 -5.04(-18.44%)
Mar 01, 2018 27.24 27.76 26.82 27.33 151,084 +0.02(+0.07%)
Feb 28, 2018 27.67 27.92 27.27 27.31 311,730 -0.24(-0.87%)
Feb 27, 2018 26.84 27.69 26.84 27.55 243,222 +0.48(+1.77%)
Feb 26, 2018 26.74 27.19 26.35 27.07 115,947 +0.42(+1.58%)
Feb 23, 2018 26.68 26.73 26.15 26.65 62,071 +0.16(+0.60%)
Feb 22, 2018 26.74 26.94 26.43 26.49 75,337 -0.10(-0.38%)
Feb 21, 2018 26.50 26.99 25.76 26.59 109,189 +0.16(+0.61%)
Feb 20, 2018 26.31 26.95 26.30 26.43 95,921 -0.01(-0.04%)
Feb 16, 2018 26.44 26.44 26.44 0 -0.30(-1.12%)
Feb 15, 2018 26.70 27.38 26.49 26.74 99,999 +0.33(+1.25%)
Feb 14, 2018 25.79 26.59 25.79 26.41 124,258 +0.45(+1.73%)
Feb 13, 2018 25.51 26.07 25.45 25.96 108,969 +0.28(+1.09%)
Feb 12, 2018 24.95 25.85 24.69 25.68 180,048 +0.86(+3.46%)
Feb 09, 2018 24.99 25.03 24.50 24.82 155,366 +0.22(+0.89%)
Feb 08, 2018 25.10 25.21 24.58 24.60 159,219 -0.37(-1.48%)
Feb 07, 2018 25.06 25.06 24.78 24.97 105,711 -0.20(-0.79%)
Feb 06, 2018 24.32 25.36 24.03 25.17 255,823 +0.28(+1.12%)
Feb 05, 2018 25.80 25.91 24.58 24.89 100,775 -1.23(-4.71%)
Feb 02, 2018 26.52 26.83 26.10 26.12 101,215 -0.65(-2.43%)
Feb 01, 2018 26.05 27.02 26.05 26.77 142,236 +0.61(+2.33%)
Jan 31, 2018 26.96 27.15 26.10 26.16 125,311 -0.72(-2.68%)
Jan 30, 2018 27.09 27.09 26.80 26.88 112,577 -0.46(-1.68%)
Jan 29, 2018 26.71 27.51 26.68 27.34 197,715 +0.59(+2.21%)
Jan 26, 2018 27.05 27.19 26.62 26.75 163,784 -0.26(-0.96%)
Jan 25, 2018 27.05 27.16 26.64 27.01 223,214 +0.05(+0.19%)
Jan 24, 2018 27.20 27.38 26.79 26.96 145,793 -0.25(-0.92%)
Jan 23, 2018 27.60 27.68 27.17 27.21 109,293 -0.42(-1.52%)
Jan 22, 2018 27.77 27.96 27.50 27.63 144,930 -0.21(-0.75%)
Jan 19, 2018 27.62 27.97 27.56 27.84 269,092 +0.17(+0.61%)
Jan 18, 2018 27.80 27.91 27.49 27.67 142,930 -0.25(-0.90%)
Jan 17, 2018 28.56 28.56 27.82 27.92 205,306 -0.51(-1.79%)
Jan 16, 2018 29.23 29.80 28.41 28.43 86,962 -0.54(-1.86%)
Jan 12, 2018 28.97 28.97 28.97 0 +0.27(+0.94%)
Jan 11, 2018 28.38 28.87 28.20 28.70 110,775 +0.30(+1.06%)
Jan 10, 2018 28.05 28.76 27.71 28.40 94,991 +0.20(+0.71%)
Jan 09, 2018 28.58 28.86 28.18 28.20 75,471 -0.33(-1.16%)
Jan 08, 2018 28.20 28.59 27.89 28.53 140,743 +0.07(+0.25%)
Jan 05, 2018 28.82 29.07 28.39 28.46 69,416 -0.30(-1.04%)
Jan 04, 2018 28.33 29.07 28.16 28.76 109,741 +0.65(+2.31%)
Jan 03, 2018 28.53 28.67 28.08 28.11 97,008 -0.52(-1.82%)
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.