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 (%)
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%)
Aug 03, 2015 21.94 21.95 20.98 21.16 212,656 -0.75(-3.42%)
Jul 31, 2015 22.73 22.98 21.80 21.91 196,107 -0.68(-3.01%)
Jul 30, 2015 21.96 22.80 21.64 22.59 199,815 +0.67(+3.06%)
Jul 29, 2015 21.89 22.02 21.48 21.92 129,808 +0.02(+0.09%)
Jul 28, 2015 22.15 22.16 21.40 21.90 127,805 -0.31(-1.40%)
Jul 27, 2015 22.65 22.65 22.07 22.21 78,429 -0.47(-2.07%)
Jul 24, 2015 23.40 23.97 22.62 22.68 89,266 -0.66(-2.83%)
Jul 23, 2015 23.61 23.61 22.88 23.34 132,412 -0.14(-0.60%)
Jul 22, 2015 23.60 23.60 23.13 23.48 76,600 -0.27(-1.14%)
Jul 21, 2015 24.09 24.28 23.50 23.75 135,415 -0.50(-2.06%)
Jul 20, 2015 24.86 24.86 23.97 24.25 113,435 -0.50(-2.02%)
Jul 17, 2015 25.15 25.15 24.43 24.75 215,939 -0.36(-1.43%)
Jul 16, 2015 25.00 25.67 24.76 25.11 147,100 +0.31(+1.25%)
Jul 15, 2015 24.85 25.00 24.60 24.80 124,226 -0.10(-0.40%)
Jul 14, 2015 24.79 25.01 24.75 24.90 88,685 +0.09(+0.36%)
Jul 13, 2015 24.84 25.09 24.75 24.81 82,161 -0.02(-0.08%)
Jul 10, 2015 24.95 25.07 24.61 24.83 154,560 +0.19(+0.77%)
Jul 09, 2015 25.19 25.44 24.45 24.64 168,638 -0.19(-0.77%)
Jul 08, 2015 25.10 25.25 24.54 24.83 469,025 -0.39(-1.55%)
Jul 07, 2015 25.12 25.44 24.79 25.22 324,947 +0.02(+0.08%)
Jul 06, 2015 25.32 25.50 25.00 25.20 369,799 -0.29(-1.14%)
Jul 02, 2015 25.46 25.49 25.49 25.49 192,900 +0.09(+0.35%)
Jul 01, 2015 25.25 25.63 25.02 25.40 258,593 +0.24(+0.95%)
Jun 30, 2015 25.95 26.09 25.03 25.16 314,601 -0.60(-2.33%)
Jun 29, 2015 26.50 26.73 25.65 25.76 278,602 -0.93(-3.48%)
Jun 26, 2015 27.61 27.75 26.54 26.69 482,419 -0.91(-3.30%)
Jun 25, 2015 27.60 27.89 27.41 27.60 224,989 +0.00(+0.00%)
Jun 24, 2015 27.65 27.82 27.18 27.60 285,038 -0.14(-0.50%)
Jun 23, 2015 27.82 28.08 27.63 27.74 225,186 -0.17(-0.61%)
Jun 22, 2015 28.01 28.29 27.82 27.91 162,766 -0.08(-0.29%)
Jun 19, 2015 27.94 28.14 27.83 27.99 195,116 -0.03(-0.11%)
Jun 18, 2015 28.06 28.07 27.73 28.02 163,904 +0.06(+0.21%)
Jun 17, 2015 28.00 28.12 27.80 27.96 139,963 -0.04(-0.14%)
Jun 16, 2015 27.53 28.02 27.53 28.00 164,331 +0.39(+1.41%)
Jun 15, 2015 27.80 28.20 27.46 27.61 145,303 -0.47(-1.67%)
Jun 12, 2015 27.35 28.11 27.15 28.08 147,973 +0.73(+2.67%)
Jun 11, 2015 26.77 27.47 26.66 27.35 368,733 +0.56(+2.09%)
Jun 10, 2015 26.99 27.17 26.63 26.79 192,612 +0.05(+0.19%)
Jun 09, 2015 27.33 27.38 26.65 26.74 218,871 -0.65(-2.37%)
Jun 08, 2015 27.75 27.87 27.25 27.39 184,414 -0.47(-1.69%)
Jun 05, 2015 27.89 28.22 27.28 27.86 311,296 -0.16(-0.57%)
Jun 04, 2015 28.12 28.25 27.85 28.02 266,224 -0.25(-0.88%)
Jun 03, 2015 27.91 28.30 27.81 28.27 82,355 +0.28(+1.00%)
Jun 02, 2015 27.96 28.52 27.78 27.99 131,882 +0.03(+0.11%)
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.