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 (%)
May 31, 2018 32.13 32.23 31.36 31.44 86,648 -0.73(-2.27%)
May 30, 2018 31.53 32.37 31.53 32.17 78,102 +0.78(+2.48%)
May 29, 2018 31.65 32.20 31.20 31.39 120,938 -0.27(-0.85%)
May 25, 2018 31.66 31.66 31.66 0 +1.44(+4.77%)
May 24, 2018 29.82 30.49 29.82 30.22 51,264 +0.38(+1.27%)
May 23, 2018 29.58 29.90 29.48 29.84 75,631 +0.05(+0.17%)
May 22, 2018 30.36 30.40 29.78 29.79 97,500 -0.41(-1.36%)
May 21, 2018 30.00 30.43 29.90 30.20 124,742 +0.28(+0.94%)
May 18, 2018 29.96 30.22 29.73 29.92 69,322 +0.09(+0.30%)
May 17, 2018 29.73 30.07 29.69 29.83 94,558 +0.09(+0.30%)
May 16, 2018 29.52 30.00 29.45 29.74 128,228 +0.29(+0.98%)
May 15, 2018 29.63 30.11 29.41 29.45 107,081 -0.36(-1.21%)
May 14, 2018 30.04 30.10 29.70 29.81 115,409 -0.16(-0.53%)
May 11, 2018 30.08 30.25 29.62 29.97 269,896 -0.20(-0.66%)
May 10, 2018 29.95 30.23 29.60 30.17 98,350 +0.32(+1.07%)
May 09, 2018 29.17 29.95 29.00 29.85 109,997 +0.69(+2.37%)
May 08, 2018 28.67 29.18 28.45 29.16 90,066 +0.49(+1.71%)
May 07, 2018 28.03 28.85 27.90 28.67 89,160 +0.53(+1.88%)
May 04, 2018 27.23 28.28 27.20 28.14 106,798 +0.90(+3.30%)
May 03, 2018 25.77 27.69 25.61 27.24 262,992 +2.64(+10.73%)
May 02, 2018 24.20 26.00 23.59 24.60 328,924 -0.78(-3.07%)
May 01, 2018 25.41 25.70 24.52 25.38 199,040 -0.04(-0.16%)
Apr 30, 2018 25.99 25.99 25.39 25.42 101,448 -0.35(-1.36%)
Apr 27, 2018 26.51 26.51 25.55 25.77 106,913 -0.72(-2.72%)
Apr 26, 2018 26.39 26.67 25.77 26.49 133,721 +0.28(+1.07%)
Apr 25, 2018 26.60 26.87 26.07 26.21 96,493 -0.37(-1.39%)
Apr 24, 2018 27.05 27.42 26.14 26.58 58,654 -0.30(-1.12%)
Apr 23, 2018 26.98 27.16 26.64 26.88 48,583 +0.01(+0.04%)
Apr 20, 2018 27.13 27.13 26.70 26.87 82,750 -0.38(-1.39%)
Apr 19, 2018 26.61 27.31 26.61 27.25 94,356 +0.47(+1.76%)
Apr 18, 2018 26.52 26.92 26.44 26.78 50,412 +0.36(+1.36%)
Apr 17, 2018 26.07 26.48 26.03 26.42 70,619 +0.52(+2.01%)
Apr 16, 2018 25.76 26.14 25.50 25.90 61,520 +0.37(+1.45%)
Apr 13, 2018 25.60 25.62 25.24 25.53 74,424 +0.05(+0.20%)
Apr 12, 2018 24.97 25.67 24.76 25.48 82,537 +0.63(+2.54%)
Apr 11, 2018 24.52 25.15 24.46 24.85 50,527 +0.15(+0.61%)
Apr 10, 2018 25.10 25.10 24.41 24.70 117,523 +0.12(+0.49%)
Apr 09, 2018 24.12 24.78 23.89 24.58 145,162 +0.81(+3.41%)
Apr 06, 2018 24.48 24.80 23.58 23.77 139,263 -0.96(-3.88%)
Apr 05, 2018 24.30 24.89 23.95 24.73 158,672 +0.56(+2.32%)
Apr 04, 2018 23.42 24.24 23.42 24.17 118,859 +0.35(+1.47%)
Apr 03, 2018 23.76 23.98 23.48 23.82 151,377 +0.20(+0.85%)
Apr 02, 2018 24.30 24.30 23.32 23.62 144,565 -0.78(-3.20%)
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%)
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.