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 (%)
Jul 31, 2017 29.40 29.40 28.85 29.17 49,913 -0.18(-0.61%)
Jul 28, 2017 29.25 29.57 28.76 29.35 65,538 +0.27(+0.93%)
Jul 27, 2017 29.27 29.60 28.85 29.08 58,670 -0.20(-0.68%)
Jul 26, 2017 29.59 29.82 29.08 29.28 45,049 -0.32(-1.08%)
Jul 25, 2017 29.37 29.79 29.09 29.60 53,203 +0.55(+1.89%)
Jul 24, 2017 29.06 29.24 28.78 29.05 57,060 -0.06(-0.21%)
Jul 21, 2017 29.60 29.60 28.98 29.11 95,188 -0.33(-1.12%)
Jul 20, 2017 29.64 29.84 28.79 29.44 80,486 -0.21(-0.71%)
Jul 19, 2017 28.96 29.74 28.96 29.65 76,350 +0.75(+2.60%)
Jul 18, 2017 29.44 29.46 28.80 28.90 56,576 -0.70(-2.36%)
Jul 17, 2017 29.60 29.93 29.31 29.60 77,499 -0.08(-0.27%)
Jul 14, 2017 29.62 29.85 29.37 29.68 60,305 +0.00(+0.00%)
Jul 13, 2017 29.71 30.00 29.13 29.68 58,796 -0.03(-0.10%)
Jul 12, 2017 29.73 30.37 29.49 29.71 94,255 +0.17(+0.58%)
Jul 11, 2017 29.18 29.66 28.59 29.54 98,517 +0.37(+1.27%)
Jul 10, 2017 29.23 29.52 29.04 29.17 73,800 -0.14(-0.48%)
Jul 07, 2017 28.26 29.31 28.25 29.31 83,950 +1.12(+3.97%)
Jul 06, 2017 28.65 29.30 28.12 28.19 98,196 -0.67(-2.32%)
Jul 05, 2017 29.22 29.30 28.80 28.86 155,099 -0.40(-1.37%)
Jul 03, 2017 28.66 29.39 28.55 29.26 47,496 +0.86(+3.03%)
Jun 30, 2017 28.10 28.68 27.81 28.40 88,934 +0.44(+1.57%)
Jun 29, 2017 27.87 28.05 27.48 27.96 99,426 +0.11(+0.39%)
Jun 28, 2017 27.39 27.95 27.29 27.85 104,249 +0.74(+2.73%)
Jun 27, 2017 27.62 27.85 27.11 27.11 79,878 -0.53(-1.92%)
Jun 26, 2017 27.48 27.91 27.06 27.64 92,513 +0.27(+0.99%)
Jun 23, 2017 27.11 27.44 26.53 27.37 135,481 +0.26(+0.96%)
Jun 22, 2017 26.75 27.45 26.71 27.11 115,034 +0.29(+1.08%)
Jun 21, 2017 27.60 27.60 26.67 26.82 95,922 -0.61(-2.22%)
Jun 20, 2017 27.82 28.43 27.27 27.43 121,087 -0.28(-1.01%)
Jun 19, 2017 28.69 29.57 27.56 27.71 247,785 -0.72(-2.53%)
Jun 16, 2017 28.83 29.98 28.31 28.43 403,974 -0.78(-2.67%)
Jun 15, 2017 28.85 29.91 28.85 29.21 126,983 -0.08(-0.27%)
Jun 14, 2017 28.99 29.45 28.83 29.29 95,058 +0.35(+1.21%)
Jun 13, 2017 29.13 29.30 28.77 28.94 75,951 +0.08(+0.28%)
Jun 12, 2017 28.72 29.20 28.59 28.86 87,545 +0.12(+0.42%)
Jun 09, 2017 28.45 28.92 28.14 28.74 88,049 +0.41(+1.45%)
Jun 08, 2017 27.36 28.49 27.17 28.33 137,893 +0.89(+3.24%)
Jun 07, 2017 27.40 27.89 27.29 27.44 91,102 +0.10(+0.37%)
Jun 06, 2017 27.15 27.60 26.39 27.34 177,689 -0.11(-0.40%)
Jun 05, 2017 27.39 27.61 27.09 27.45 74,587 +0.01(+0.04%)
Jun 02, 2017 27.21 27.93 27.21 27.44 175,996 +0.30(+1.11%)
Jun 01, 2017 26.36 27.19 26.28 27.14 166,666 +0.81(+3.08%)
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%)
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.