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 (%)
Oct 30, 2015 32.39 32.73 31.89 32.19 123,279 -0.28(-0.86%)
Oct 29, 2015 32.30 33.22 32.16 32.47 243,732 -0.04(-0.12%)
Oct 28, 2015 31.72 32.73 31.55 32.51 120,116 +0.95(+3.01%)
Oct 27, 2015 31.17 31.86 30.87 31.56 95,499 +0.34(+1.09%)
Oct 26, 2015 31.13 31.72 30.57 31.22 90,960 -0.01(-0.03%)
Oct 23, 2015 30.81 31.42 30.61 31.23 78,566 +0.58(+1.89%)
Oct 22, 2015 29.62 30.76 29.51 30.65 121,376 +1.31(+4.46%)
Oct 21, 2015 30.25 30.39 29.20 29.34 97,927 -0.89(-2.94%)
Oct 20, 2015 29.22 30.74 29.15 30.23 171,621 +0.95(+3.24%)
Oct 19, 2015 28.71 29.41 28.59 29.28 110,169 +0.38(+1.31%)
Oct 16, 2015 28.64 29.18 28.29 28.90 105,695 +0.42(+1.47%)
Oct 15, 2015 27.70 28.52 26.92 28.48 103,711 +0.90(+3.26%)
Oct 14, 2015 29.00 29.29 27.41 27.58 63,773 -1.47(-5.06%)
Oct 13, 2015 29.16 29.75 28.83 29.05 80,587 -0.33(-1.12%)
Oct 12, 2015 29.73 29.73 29.03 29.38 63,958 -0.35(-1.18%)
Oct 09, 2015 29.22 29.90 29.21 29.73 108,200 +0.52(+1.78%)
Oct 08, 2015 28.10 29.21 28.10 29.21 117,833 +1.03(+3.66%)
Oct 07, 2015 27.56 28.37 27.56 28.18 88,624 +0.71(+2.58%)
Oct 06, 2015 27.40 28.26 27.36 27.47 141,555 -0.03(-0.11%)
Oct 05, 2015 26.68 27.83 26.51 27.50 140,075 +0.98(+3.70%)
Oct 02, 2015 25.93 26.56 25.66 26.52 128,645 +0.44(+1.69%)
Oct 01, 2015 25.73 26.12 25.50 26.08 142,971 +0.30(+1.16%)
Sep 30, 2015 25.50 25.85 25.12 25.78 109,499 +0.53(+2.10%)
Sep 29, 2015 25.48 25.53 24.98 25.25 58,296 -0.26(-1.02%)
Sep 28, 2015 26.19 26.19 25.50 25.51 97,064 -0.72(-2.74%)
Sep 25, 2015 26.35 26.39 25.87 26.23 100,206 +0.08(+0.31%)
Sep 24, 2015 25.89 26.26 25.35 26.15 114,553 +0.10(+0.38%)
Sep 23, 2015 26.48 26.56 25.83 26.05 152,857 -0.24(-0.91%)
Sep 22, 2015 27.00 27.00 25.52 26.29 154,767 -0.97(-3.56%)
Sep 21, 2015 27.30 27.97 26.95 27.26 73,154 +0.15(+0.55%)
Sep 18, 2015 27.43 27.43 26.74 27.11 242,262 -0.68(-2.45%)
Sep 17, 2015 27.55 28.33 27.35 27.79 91,865 +0.20(+0.72%)
Sep 16, 2015 27.39 27.79 27.39 27.59 114,649 +0.18(+0.66%)
Sep 15, 2015 27.26 27.62 26.99 27.41 99,036 +0.16(+0.59%)
Sep 14, 2015 27.45 27.65 26.92 27.25 85,995 -0.18(-0.66%)
Sep 11, 2015 27.54 27.54 26.90 27.43 57,922 -0.30(-1.08%)
Sep 10, 2015 27.48 27.85 27.11 27.73 144,841 +0.42(+1.54%)
Sep 09, 2015 27.39 27.85 27.13 27.31 144,818 +0.04(+0.15%)
Sep 08, 2015 27.14 27.44 26.73 27.27 140,280 +0.47(+1.75%)
Sep 04, 2015 26.80 26.80 26.80 26.80 93,600 -0.34(-1.25%)
Sep 03, 2015 27.72 28.18 27.07 27.14 88,081 -0.45(-1.63%)
Sep 02, 2015 26.97 27.74 26.63 27.59 87,879 +0.88(+3.29%)
Sep 01, 2015 27.39 27.54 26.61 26.71 112,340 -1.09(-3.92%)
Aug 31, 2015 27.65 28.37 27.35 27.80 197,523 -0.02(-0.07%)
Aug 28, 2015 27.46 28.10 27.35 27.82 144,525 +0.25(+0.91%)
Aug 27, 2015 27.44 27.92 26.80 27.57 157,269 +0.28(+1.03%)
Aug 26, 2015 27.13 27.60 26.50 27.29 159,597 +0.56(+2.10%)
Aug 25, 2015 28.18 28.18 26.65 26.73 148,033 -0.77(-2.80%)
Aug 24, 2015 27.02 28.38 26.55 27.50 172,479 -0.91(-3.20%)
Aug 21, 2015 28.37 29.54 27.48 28.41 277,995 -0.26(-0.91%)
Aug 20, 2015 29.07 29.16 28.54 28.67 159,531 -0.55(-1.88%)
Aug 19, 2015 28.98 29.62 28.80 29.22 253,999 -0.01(-0.03%)
Aug 18, 2015 28.73 29.64 28.62 29.23 155,885 +0.27(+0.93%)
Aug 17, 2015 28.70 29.00 28.26 28.96 87,670 +0.28(+0.98%)
Aug 14, 2015 28.54 28.87 28.21 28.68 73,383 +0.07(+0.24%)
Aug 13, 2015 28.56 29.09 28.28 28.61 107,011 -0.18(-0.63%)
Aug 12, 2015 28.50 29.11 28.39 28.79 128,517 -0.11(-0.38%)
Aug 11, 2015 27.95 29.32 27.83 28.90 178,186 -0.05(-0.17%)
Aug 10, 2015 30.46 30.50 27.69 28.95 285,787 -1.49(-4.89%)
Aug 07, 2015 24.75 30.56 24.75 30.44 793,142 +8.37(+37.92%)
Aug 06, 2015 21.94 22.23 21.73 22.07 176,062 +0.27(+1.24%)
Aug 05, 2015 21.60 21.90 21.22 21.80 177,513 +0.32(+1.49%)
Aug 04, 2015 21.17 21.85 20.93 21.48 192,614 +0.32(+1.51%)
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.