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 31, 2016 28.70 28.90 27.80 28.73 146,505 +0.11(+0.38%)
Oct 28, 2016 29.18 29.25 28.59 28.62 36,393 -0.47(-1.62%)
Oct 27, 2016 29.87 29.87 28.83 29.09 47,312 -0.76(-2.55%)
Oct 26, 2016 29.99 30.00 29.63 29.85 57,115 -0.02(-0.07%)
Oct 25, 2016 29.78 30.02 29.31 29.87 37,120 +0.18(+0.61%)
Oct 24, 2016 29.52 29.86 29.51 29.69 40,157 +0.48(+1.64%)
Oct 21, 2016 29.21 29.68 29.06 29.21 49,792 -0.35(-1.18%)
Oct 20, 2016 29.88 30.35 29.45 29.56 41,521 -0.35(-1.17%)
Oct 19, 2016 30.57 30.59 29.91 29.91 40,362 -0.56(-1.84%)
Oct 18, 2016 30.37 30.61 29.78 30.47 49,366 +0.42(+1.40%)
Oct 17, 2016 31.00 31.29 30.03 30.05 52,148 -0.07(-0.23%)
Oct 14, 2016 30.41 31.35 30.07 30.12 65,286 -0.36(-1.18%)
Oct 13, 2016 30.25 31.10 29.72 30.48 63,077 -0.11(-0.36%)
Oct 12, 2016 30.35 30.78 29.99 30.59 65,640 +0.30(+0.99%)
Oct 11, 2016 30.67 30.71 30.11 30.29 84,107 -0.53(-1.72%)
Oct 10, 2016 30.56 31.11 30.52 30.82 51,084 +0.42(+1.38%)
Oct 07, 2016 31.24 31.24 30.17 30.40 45,762 -0.89(-2.84%)
Oct 06, 2016 31.69 31.69 30.80 31.29 44,849 -0.48(-1.51%)
Oct 05, 2016 31.70 32.17 31.58 31.77 56,867 +0.17(+0.54%)
Oct 04, 2016 31.88 32.63 31.40 31.60 70,286 -0.09(-0.28%)
Oct 03, 2016 31.21 31.79 30.68 31.69 92,951 +0.19(+0.60%)
Sep 30, 2016 31.57 31.69 30.95 31.50 72,073 -0.01(-0.03%)
Sep 29, 2016 31.99 32.58 31.26 31.51 64,983 -0.63(-1.96%)
Sep 28, 2016 32.10 32.49 31.83 32.14 76,475 +0.20(+0.63%)
Sep 27, 2016 31.75 32.07 31.34 31.94 58,073 +0.13(+0.41%)
Sep 26, 2016 32.08 32.19 31.68 31.81 55,892 -0.31(-0.97%)
Sep 23, 2016 31.87 32.60 31.64 32.12 80,048 +0.28(+0.88%)
Sep 22, 2016 31.09 31.95 31.09 31.84 84,642 +0.74(+2.38%)
Sep 21, 2016 30.65 31.18 30.43 31.10 79,348 +0.57(+1.87%)
Sep 20, 2016 31.66 31.66 30.37 30.53 121,008 -0.68(-2.18%)
Sep 19, 2016 29.67 31.40 29.66 31.21 191,408 +1.68(+5.69%)
Sep 16, 2016 29.24 29.61 29.04 29.53 362,823 -0.06(-0.20%)
Sep 15, 2016 29.19 29.95 29.09 29.59 98,502 +0.29(+0.99%)
Sep 14, 2016 29.59 29.73 29.20 29.30 89,767 -0.13(-0.44%)
Sep 13, 2016 29.92 30.10 29.28 29.43 76,387 -0.86(-2.84%)
Sep 12, 2016 29.88 30.48 29.59 30.29 131,125 +0.14(+0.46%)
Sep 09, 2016 30.99 31.01 30.12 30.15 89,290 -1.12(-3.58%)
Sep 08, 2016 31.03 31.35 30.98 31.27 85,965 +0.27(+0.87%)
Sep 07, 2016 30.69 31.10 30.58 31.00 160,069 +0.32(+1.04%)
Sep 06, 2016 30.78 30.78 30.41 30.68 96,243 +0.07(+0.23%)
Sep 02, 2016 30.29 30.61 30.61 30.61 71,000 +0.43(+1.42%)
Sep 01, 2016 29.94 30.19 29.63 30.18 110,398 +0.18(+0.60%)
Aug 31, 2016 30.18 30.18 29.62 30.00 114,359 -0.07(-0.23%)
Aug 30, 2016 30.12 30.27 30.01 30.07 120,021 -0.14(-0.46%)
Aug 29, 2016 30.15 30.42 30.12 30.21 216,821 +0.04(+0.13%)
Aug 26, 2016 29.97 30.32 29.93 30.17 185,324 +0.16(+0.53%)
Aug 25, 2016 29.75 30.07 29.61 30.01 142,327 +0.15(+0.50%)
Aug 24, 2016 29.91 30.15 29.73 29.86 95,958 -0.16(-0.53%)
Aug 23, 2016 30.35 30.48 30.00 30.02 181,792 -0.23(-0.76%)
Aug 22, 2016 30.12 30.31 29.85 30.25 245,476 +0.04(+0.13%)
Aug 19, 2016 30.11 30.27 29.89 30.21 145,113 -0.13(-0.43%)
Aug 18, 2016 29.77 30.35 29.76 30.34 196,557 +0.44(+1.47%)
Aug 17, 2016 30.00 30.63 29.49 29.90 297,633 -1.34(-4.29%)
Aug 16, 2016 32.52 32.54 30.98 31.24 175,759 -1.18(-3.64%)
Aug 15, 2016 31.91 32.51 31.91 32.42 322,138 +0.44(+1.38%)
Aug 12, 2016 32.13 32.18 31.70 31.98 79,358 -0.11(-0.34%)
Aug 11, 2016 32.12 32.52 31.91 32.09 111,187 +0.19(+0.60%)
Aug 10, 2016 31.84 32.04 31.61 31.90 126,541 -0.04(-0.13%)
Aug 09, 2016 32.07 32.15 31.61 31.94 187,587 +0.08(+0.25%)
Aug 08, 2016 32.56 32.61 31.75 31.86 132,430 -0.80(-2.45%)
Aug 05, 2016 32.00 32.76 31.93 32.66 241,720 +1.00(+3.16%)
Aug 04, 2016 31.69 32.02 31.44 31.66 133,959 -0.27(-0.85%)
Aug 03, 2016 31.34 32.07 30.85 31.93 309,855 +0.76(+2.44%)
Aug 02, 2016 31.85 31.85 30.82 31.17 207,405 +0.03(+0.10%)
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.