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, 2017 27.10 27.10 25.70 26.33 231,111 -0.51(-1.90%)
May 30, 2017 27.29 27.37 26.62 26.84 180,251 -0.69(-2.51%)
May 26, 2017 27.80 27.92 27.15 27.53 169,139 -0.46(-1.64%)
May 25, 2017 27.42 28.04 27.30 27.99 101,352 +0.77(+2.83%)
May 24, 2017 27.29 27.79 27.00 27.22 135,231 +0.00(+0.00%)
May 23, 2017 27.24 27.70 26.88 27.22 202,013 +0.13(+0.48%)
May 22, 2017 26.60 27.24 26.51 27.09 178,341 +0.56(+2.11%)
May 19, 2017 26.28 26.99 26.28 26.53 160,697 +0.26(+0.99%)
May 18, 2017 26.69 26.96 26.23 26.27 135,060 -0.53(-1.98%)
May 17, 2017 28.56 28.21 26.78 26.80 194,079 -1.76(-6.16%)
May 16, 2017 28.01 28.60 27.56 28.56 175,525 +0.61(+2.18%)
May 15, 2017 27.26 28.62 27.26 27.95 223,442 +0.60(+2.19%)
May 12, 2017 27.26 27.55 26.92 27.35 159,425 -0.04(-0.15%)
May 11, 2017 27.55 27.69 27.20 27.39 186,588 -0.45(-1.62%)
May 10, 2017 28.39 28.51 27.61 27.84 147,988 -0.54(-1.90%)
May 09, 2017 29.22 29.27 28.15 28.38 163,434 -0.88(-3.01%)
May 08, 2017 29.37 29.42 28.47 29.26 143,379 +0.06(+0.21%)
May 05, 2017 29.36 31.58 28.45 29.20 289,151 +0.38(+1.32%)
May 04, 2017 28.51 28.92 27.89 28.82 137,602 +0.35(+1.23%)
May 03, 2017 28.14 28.48 27.85 28.47 114,711 +0.02(+0.07%)
May 02, 2017 29.00 29.25 28.26 28.45 145,074 -0.50(-1.73%)
May 01, 2017 28.62 29.89 28.19 28.95 129,060 +0.60(+2.12%)
Apr 28, 2017 29.47 29.58 28.30 28.35 92,942 -1.16(-3.93%)
Apr 27, 2017 29.60 29.93 28.87 29.51 99,574 +0.02(+0.07%)
Apr 26, 2017 28.86 29.58 28.85 29.49 78,612 +0.57(+1.97%)
Apr 25, 2017 29.38 29.66 28.71 28.92 151,876 -0.20(-0.69%)
Apr 24, 2017 28.55 29.33 28.53 29.12 124,041 +0.95(+3.37%)
Apr 21, 2017 28.73 28.73 27.84 28.17 135,372 -0.48(-1.68%)
Apr 20, 2017 28.51 28.85 28.33 28.65 85,798 +0.30(+1.06%)
Apr 19, 2017 28.29 28.81 27.77 28.35 115,733 +0.16(+0.57%)
Apr 18, 2017 27.29 28.23 27.19 28.19 158,968 +0.90(+3.30%)
Apr 17, 2017 26.62 27.36 26.38 27.29 119,568 +0.95(+3.61%)
Apr 13, 2017 26.77 26.97 26.31 26.34 62,823 -0.51(-1.90%)
Apr 12, 2017 27.75 27.75 26.70 26.85 68,355 -1.06(-3.80%)
Apr 11, 2017 27.24 27.97 27.19 27.91 60,438 +0.49(+1.79%)
Apr 10, 2017 27.44 27.83 27.18 27.42 79,681 -0.12(-0.44%)
Apr 07, 2017 27.25 27.74 27.08 27.54 116,891 +0.16(+0.58%)
Apr 06, 2017 27.20 27.50 27.06 27.38 65,859 +0.26(+0.96%)
Apr 05, 2017 27.59 28.02 27.11 27.12 127,141 -0.24(-0.88%)
Apr 04, 2017 27.82 28.21 27.25 27.36 77,933 -0.56(-2.01%)
Apr 03, 2017 29.00 29.00 27.89 27.92 136,295 -1.02(-3.52%)
Mar 31, 2017 29.16 29.16 28.32 28.94 162,650 +0.83(+2.95%)
Mar 30, 2017 27.57 28.13 27.28 28.11 206,151 +0.63(+2.29%)
Mar 29, 2017 26.82 27.56 26.65 27.48 374,890 +0.68(+2.54%)
Mar 28, 2017 27.12 27.15 26.57 26.80 114,031 -0.53(-1.94%)
Mar 27, 2017 26.71 27.45 26.71 27.33 154,814 +0.01(+0.04%)
Mar 24, 2017 28.00 28.28 27.08 27.32 69,936 -0.64(-2.29%)
Mar 23, 2017 27.67 28.48 27.67 27.96 90,345 +0.21(+0.76%)
Mar 22, 2017 28.52 28.81 27.48 27.75 108,702 -0.89(-3.11%)
Mar 21, 2017 30.18 30.18 28.60 28.64 159,650 -1.33(-4.44%)
Mar 20, 2017 30.65 30.89 29.74 29.97 207,902 -1.06(-3.42%)
Mar 17, 2017 30.18 31.15 29.88 31.03 588,280 +0.61(+2.01%)
Mar 16, 2017 30.21 30.65 30.18 30.42 100,092 +0.30(+1.00%)
Mar 15, 2017 29.94 30.35 29.84 30.12 175,861 +0.29(+0.97%)
Mar 14, 2017 29.57 29.86 29.18 29.83 126,402 -0.29(-0.96%)
Mar 13, 2017 29.04 30.21 29.04 30.12 116,682 +1.25(+4.33%)
Mar 10, 2017 28.54 29.36 28.50 28.87 178,849 +0.43(+1.51%)
Mar 09, 2017 28.87 30.46 28.35 28.44 163,204 -2.02(-6.63%)
Mar 08, 2017 30.77 30.77 30.10 30.46 97,117 -0.04(-0.13%)
Mar 07, 2017 30.74 30.84 30.24 30.50 62,989 -0.25(-0.81%)
Mar 06, 2017 31.25 31.61 30.51 30.75 80,647 -0.74(-2.35%)
Mar 03, 2017 31.61 32.17 31.15 31.49 88,993 -0.11(-0.35%)
Mar 02, 2017 32.25 32.25 31.27 31.60 118,680 -0.74(-2.29%)
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.