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 (%)
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%)
Sep 01, 2017 31.10 31.68 30.77 31.42 77,405 +0.35(+1.13%)
Aug 31, 2017 30.82 31.28 30.57 31.07 112,437 +0.38(+1.24%)
Aug 30, 2017 29.74 30.92 28.96 30.69 115,647 +0.92(+3.09%)
Aug 29, 2017 29.13 29.89 29.02 29.77 80,722 +0.38(+1.29%)
Aug 28, 2017 29.81 30.32 29.13 29.39 69,197 -0.30(-1.01%)
Aug 25, 2017 30.13 30.20 29.56 29.69 55,910 -0.32(-1.07%)
Aug 24, 2017 29.98 30.27 29.52 30.01 71,336 +0.17(+0.57%)
Aug 23, 2017 29.84 30.25 29.50 29.84 103,015 -0.04(-0.13%)
Aug 22, 2017 29.54 29.95 29.30 29.88 65,110 +0.44(+1.49%)
Aug 21, 2017 29.37 29.98 29.18 29.44 112,807 +0.02(+0.07%)
Aug 18, 2017 29.36 30.10 29.22 29.42 76,545 -0.19(-0.64%)
Aug 17, 2017 30.41 30.61 29.59 29.61 55,309 -0.90(-2.95%)
Aug 16, 2017 30.61 31.01 30.31 30.51 88,176 -0.05(-0.16%)
Aug 15, 2017 31.55 31.82 30.27 30.56 81,453 -1.00(-3.17%)
Aug 14, 2017 30.57 31.58 30.57 31.56 74,984 +1.22(+4.02%)
Aug 11, 2017 30.60 30.78 30.13 30.34 52,481 -0.16(-0.52%)
Aug 10, 2017 30.56 31.09 30.30 30.50 144,078 -0.37(-1.20%)
Aug 09, 2017 30.62 31.05 30.27 30.87 121,391 +0.09(+0.29%)
Aug 08, 2017 30.84 31.87 30.59 30.78 122,269 -0.20(-0.65%)
Aug 07, 2017 31.60 31.60 30.53 30.98 68,142 -0.62(-1.96%)
Aug 04, 2017 30.35 31.93 30.11 31.60 143,632 +1.58(+5.26%)
Aug 03, 2017 30.00 30.49 28.26 30.02 157,072 -0.48(-1.57%)
Aug 02, 2017 29.32 30.50 28.59 30.50 114,896 +1.19(+4.06%)
Aug 01, 2017 29.37 29.56 29.07 29.31 71,052 +0.14(+0.48%)
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%)
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.