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 (%)
Nov 30, 2017 29.25 29.61 29.04 29.19 117,899 +0.02(+0.07%)
Nov 29, 2017 29.19 29.74 28.80 29.17 160,193 +0.26(+0.90%)
Nov 28, 2017 28.59 29.14 28.36 28.91 106,476 +0.53(+1.87%)
Nov 27, 2017 28.42 28.62 27.79 28.38 81,196 +0.03(+0.11%)
Nov 24, 2017 28.58 28.58 28.09 28.35 32,347 -0.10(-0.35%)
Nov 22, 2017 28.54 29.02 28.43 28.45 90,870 -0.10(-0.35%)
Nov 21, 2017 28.30 29.07 28.30 28.55 79,962 +0.30(+1.06%)
Nov 20, 2017 27.81 28.29 27.80 28.25 73,810 +0.39(+1.40%)
Nov 17, 2017 28.50 28.88 27.82 27.86 111,701 -0.85(-2.96%)
Nov 16, 2017 28.07 28.85 28.06 28.71 210,553 +0.70(+2.50%)
Nov 15, 2017 28.00 29.42 27.99 28.01 260,732 +1.22(+4.55%)
Nov 14, 2017 26.81 27.00 26.61 26.79 118,411 -0.26(-0.96%)
Nov 13, 2017 26.91 27.32 26.76 27.05 165,355 -0.11(-0.41%)
Nov 10, 2017 27.19 27.50 27.00 27.16 147,050 -0.15(-0.55%)
Nov 09, 2017 27.77 28.13 27.20 27.31 147,281 -0.77(-2.74%)
Nov 08, 2017 28.72 29.36 27.35 28.08 298,110 -0.68(-2.36%)
Nov 07, 2017 29.45 30.13 28.73 28.76 238,757 -0.72(-2.44%)
Nov 06, 2017 27.99 29.85 27.65 29.48 364,127 +1.55(+5.55%)
Nov 03, 2017 31.00 31.20 27.76 27.93 767,180 -5.86(-17.34%)
Nov 02, 2017 33.39 34.03 32.91 33.79 132,530 +0.38(+1.14%)
Nov 01, 2017 34.03 34.03 32.83 33.41 122,084 -0.26(-0.77%)
Oct 31, 2017 33.19 33.76 33.19 33.67 93,632 +0.65(+1.97%)
Oct 30, 2017 33.41 32.74 33.02 85,465 -0.58(-1.73%)
Oct 27, 2017 33.13 33.74 32.92 33.60 106,711 +0.45(+1.36%)
Oct 26, 2017 34.57 34.57 33.12 33.15 79,609 -1.25(-3.63%)
Oct 25, 2017 34.35 35.06 33.94 34.40 137,409 -0.02(-0.06%)
Oct 24, 2017 34.40 34.99 34.28 34.42 121,801 +0.02(+0.06%)
Oct 23, 2017 33.40 34.92 33.26 34.40 182,607 +0.99(+2.96%)
Oct 20, 2017 33.52 33.60 33.21 33.41 148,353 -0.11(-0.33%)
Oct 19, 2017 33.78 33.78 33.13 33.52 93,598 -0.36(-1.06%)
Oct 18, 2017 33.73 34.36 33.58 33.88 171,304 +0.15(+0.44%)
Oct 17, 2017 34.17 34.33 33.55 33.73 147,209 -0.55(-1.60%)
Oct 16, 2017 34.74 34.95 34.10 34.28 118,759 -0.46(-1.32%)
Oct 13, 2017 34.67 35.38 34.55 34.74 153,540 +0.17(+0.49%)
Oct 12, 2017 34.89 35.01 34.40 34.57 82,956 -0.18(-0.52%)
Oct 11, 2017 34.99 35.40 34.45 34.75 137,078 -0.15(-0.43%)
Oct 10, 2017 35.26 35.45 34.74 34.90 92,438 +0.09(+0.26%)
Oct 09, 2017 34.91 35.29 33.84 34.81 74,538 -0.18(-0.51%)
Oct 06, 2017 35.09 35.13 34.65 34.99 105,775 +0.02(+0.06%)
Oct 05, 2017 34.47 35.63 34.38 34.97 126,002 +0.56(+1.63%)
Oct 04, 2017 33.77 34.80 33.77 34.41 170,926 +0.50(+1.47%)
Oct 03, 2017 34.58 34.80 33.54 33.91 158,215 -1.65(-4.64%)
Oct 02, 2017 34.68 35.57 33.35 35.56 168,482 +0.88(+2.54%)
Sep 29, 2017 34.46 34.79 34.18 34.68 150,927 +0.23(+0.67%)
Sep 28, 2017 34.19 34.99 33.94 34.45 122,615 +0.12(+0.35%)
Sep 27, 2017 34.40 34.73 33.98 34.33 239,767 +0.39(+1.15%)
Sep 26, 2017 33.72 34.09 33.72 33.94 134,067 +0.46(+1.37%)
Sep 25, 2017 33.12 33.80 33.02 33.48 162,387 +0.50(+1.52%)
Sep 22, 2017 32.58 33.44 32.58 32.98 189,279 +0.49(+1.51%)
Sep 21, 2017 31.81 32.61 31.81 32.49 272,610 +0.71(+2.23%)
Sep 20, 2017 31.94 32.67 31.09 31.78 408,846 -0.21(-0.66%)
Sep 19, 2017 30.65 32.42 30.65 31.99 193,884 +1.47(+4.82%)
Sep 18, 2017 29.86 31.06 29.86 30.52 92,989 +0.85(+2.86%)
Sep 15, 2017 29.63 30.26 28.83 29.67 266,662 +0.07(+0.24%)
Sep 14, 2017 30.51 30.51 29.53 29.60 119,687 -0.97(-3.17%)
Sep 13, 2017 30.52 30.81 30.10 30.57 41,323 -0.03(-0.10%)
Sep 12, 2017 30.56 30.97 30.31 30.60 45,201 +0.06(+0.20%)
Sep 11, 2017 30.62 31.00 30.41 30.54 55,480 +0.17(+0.56%)
Sep 08, 2017 30.45 30.77 30.07 30.37 71,222 -0.18(-0.59%)
Sep 07, 2017 30.60 31.04 30.34 30.55 60,570 +0.00(+0.00%)
Sep 06, 2017 30.98 31.46 29.77 30.55 95,478 -0.29(-0.94%)
Sep 05, 2017 31.39 31.97 30.47 30.84 83,603 -0.58(-1.85%)
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.