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 (%)
Aug 31, 2018 34.71 34.71 34.71 0 +0.05(+0.14%)
Aug 30, 2018 35.06 35.06 34.39 34.66 133,127 -0.40(-1.14%)
Aug 29, 2018 35.03 35.12 34.71 35.06 64,917 +0.09(+0.26%)
Aug 28, 2018 35.00 35.04 34.57 34.97 52,774 -0.01(-0.03%)
Aug 27, 2018 34.95 35.72 34.75 34.98 63,318 +0.16(+0.46%)
Aug 24, 2018 34.46 34.87 34.38 34.82 136,000 +0.41(+1.19%)
Aug 23, 2018 34.89 35.08 34.34 34.41 66,690 -0.42(-1.21%)
Aug 22, 2018 35.09 35.33 34.65 34.83 58,859 -0.37(-1.05%)
Aug 21, 2018 34.65 35.46 34.65 35.20 140,236 +0.64(+1.85%)
Aug 20, 2018 34.64 34.94 34.28 34.56 84,189 -0.04(-0.12%)
Aug 17, 2018 33.80 34.61 33.69 34.60 126,600 +0.69(+2.03%)
Aug 16, 2018 33.49 34.01 33.49 33.91 83,557 +0.76(+2.29%)
Aug 15, 2018 33.65 33.85 32.93 33.15 81,379 -0.70(-2.07%)
Aug 14, 2018 34.00 34.51 33.74 33.85 167,036 -0.08(-0.24%)
Aug 13, 2018 33.29 34.47 33.19 33.93 272,909 +0.64(+1.92%)
Aug 10, 2018 33.34 33.39 33.01 33.29 115,300 -0.32(-0.95%)
Aug 09, 2018 33.75 34.16 33.52 33.61 121,359 -0.10(-0.30%)
Aug 08, 2018 33.36 33.84 33.01 33.71 314,322 +0.21(+0.63%)
Aug 07, 2018 33.92 34.18 33.48 33.50 136,912 -0.34(-1.00%)
Aug 06, 2018 33.84 34.44 33.45 33.84 109,058 +0.00(+0.00%)
Aug 03, 2018 34.56 34.59 33.66 33.84 161,900 -0.72(-2.08%)
Aug 02, 2018 35.03 35.88 34.49 34.56 199,560 -1.50(-4.16%)
Aug 01, 2018 34.88 36.51 34.14 36.06 304,845 +1.46(+4.22%)
Jul 31, 2018 33.98 34.79 33.98 34.60 124,818 +0.74(+2.19%)
Jul 30, 2018 34.12 34.42 33.81 33.86 58,433 +30.96(+1067.59%)
Jul 27, 2018 2.910 2.970 2.880 2.900 312,094 -32.03(-91.70%)
Jul 26, 2018 34.22 35.27 34.22 34.93 157,625 +0.61(+1.78%)
Jul 25, 2018 34.16 34.38 33.95 34.32 65,156 +0.04(+0.12%)
Jul 24, 2018 34.64 35.14 34.08 34.28 72,527 -0.22(-0.64%)
Jul 23, 2018 34.79 34.90 34.44 34.50 147,114 -0.41(-1.17%)
Jul 20, 2018 35.08 35.08 34.83 34.91 70,094 -0.17(-0.48%)
Jul 19, 2018 34.71 35.28 34.46 35.08 137,837 +0.20(+0.57%)
Jul 18, 2018 34.82 34.96 34.67 34.88 86,387 +0.06(+0.17%)
Jul 17, 2018 35.03 35.03 34.61 34.82 145,852 +0.10(+0.29%)
Jul 16, 2018 35.45 35.60 34.43 34.72 106,502 -0.73(-2.06%)
Jul 13, 2018 35.11 35.67 34.70 35.45 140,236 +0.48(+1.37%)
Jul 12, 2018 33.24 35.84 33.24 34.97 466,627 +3.31(+10.45%)
Jul 11, 2018 31.68 31.90 31.45 31.66 52,407 -0.26(-0.81%)
Jul 10, 2018 32.07 32.28 31.57 31.92 50,305 -0.24(-0.75%)
Jul 09, 2018 31.77 32.19 31.77 32.16 47,418 +0.53(+1.68%)
Jul 06, 2018 31.38 32.02 31.22 31.63 77,853 +0.22(+0.70%)
Jul 05, 2018 31.35 31.45 30.82 31.41 61,034 +0.08(+0.26%)
Jul 03, 2018 31.33 31.33 31.33 0 +0.43(+1.39%)
Jul 02, 2018 30.39 30.94 30.16 30.90 98,112 +0.26(+0.85%)
Jun 29, 2018 30.67 31.23 30.57 30.64 77,162 +0.02(+0.07%)
Jun 28, 2018 29.97 30.70 29.68 30.62 84,590 +0.53(+1.76%)
Jun 27, 2018 29.99 30.45 29.76 30.09 103,521 +0.19(+0.64%)
Jun 26, 2018 30.10 30.14 29.68 29.90 156,658 -0.07(-0.23%)
Jun 25, 2018 30.03 30.03 29.38 29.97 128,954 -0.06(-0.20%)
Jun 22, 2018 30.10 30.27 29.81 30.03 157,272 +0.26(+0.87%)
Jun 21, 2018 29.60 29.96 29.31 29.77 94,344 +0.12(+0.40%)
Jun 20, 2018 29.49 29.79 29.31 29.65 60,118 +0.28(+0.95%)
Jun 19, 2018 30.17 29.34 29.37 155,016 -0.80(-2.65%)
Jun 18, 2018 29.93 30.26 29.76 30.17 108,886 +0.18(+0.60%)
Jun 15, 2018 30.17 29.07 29.99 488,615 +0.92(+3.16%)
Jun 14, 2018 29.47 29.74 28.95 29.07 134,173 -0.33(-1.12%)
Jun 13, 2018 30.09 30.10 29.31 29.40 155,253 -0.86(-2.84%)
Jun 12, 2018 30.72 30.72 30.04 30.26 127,761 -0.46(-1.50%)
Jun 11, 2018 31.90 31.97 30.65 30.72 133,394 -1.28(-4.00%)
Jun 08, 2018 31.53 32.10 31.33 32.00 143,208 +0.37(+1.17%)
Jun 07, 2018 32.14 32.24 31.46 31.63 76,934 -0.43(-1.34%)
Jun 06, 2018 31.90 32.06 88,768 -0.12(-0.37%)
Jun 05, 2018 31.99 32.37 31.86 32.18 66,584 +0.21(+0.66%)
Jun 04, 2018 32.10 32.39 31.70 31.97 87,885 +0.05(+0.16%)
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.