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, 2016 23.73 23.80 23.39 23.53 120,260 -0.08(-0.34%)
May 27, 2016 23.31 23.61 23.61 23.61 91,700 +0.27(+1.16%)
May 26, 2016 23.38 23.66 23.32 23.34 120,446 -0.04(-0.17%)
May 25, 2016 23.17 23.44 23.07 23.38 234,231 +0.37(+1.61%)
May 24, 2016 22.99 23.32 22.87 23.01 346,002 +0.24(+1.05%)
May 23, 2016 23.09 23.12 22.62 22.77 99,969 -0.24(-1.04%)
May 20, 2016 22.97 23.57 22.86 23.01 169,263 +0.24(+1.05%)
May 19, 2016 23.00 23.53 22.56 22.77 117,540 -0.48(-2.06%)
May 18, 2016 22.94 24.05 22.90 23.25 107,145 +0.23(+1.00%)
May 17, 2016 23.66 24.02 22.92 23.02 156,269 -0.72(-3.03%)
May 16, 2016 23.47 23.99 23.36 23.74 162,024 +0.41(+1.76%)
May 13, 2016 23.92 24.20 23.25 23.33 173,159 -0.47(-1.97%)
May 12, 2016 23.15 23.88 23.14 23.80 173,965 +0.60(+2.59%)
May 11, 2016 23.96 23.96 22.85 23.20 161,920 -0.78(-3.25%)
May 10, 2016 23.12 24.31 23.01 23.98 275,612 +1.03(+4.49%)
May 09, 2016 21.78 23.21 21.23 22.95 234,398 +1.30(+6.00%)
May 06, 2016 20.50 21.78 19.17 21.65 375,414 +2.44(+12.70%)
May 05, 2016 20.17 20.25 19.15 19.21 306,830 -0.96(-4.76%)
May 04, 2016 20.13 20.64 19.87 20.17 163,493 -0.07(-0.35%)
May 03, 2016 20.14 20.36 19.81 20.24 183,448 +0.00(+0.00%)
May 02, 2016 19.77 20.27 19.64 20.24 121,510 +0.57(+2.90%)
Apr 29, 2016 19.90 20.16 19.42 19.67 87,102 -0.30(-1.50%)
Apr 28, 2016 20.52 20.93 19.92 19.97 105,031 -0.63(-3.06%)
Apr 27, 2016 20.21 20.70 20.05 20.60 107,155 +0.52(+2.59%)
Apr 26, 2016 19.35 20.13 19.35 20.08 106,307 +0.85(+4.42%)
Apr 25, 2016 19.45 19.72 19.07 19.23 74,817 -0.35(-1.79%)
Apr 22, 2016 18.98 19.61 18.96 19.58 124,573 +0.67(+3.54%)
Apr 21, 2016 18.57 19.12 18.30 18.91 779,432 +0.52(+2.83%)
Apr 20, 2016 18.55 18.68 18.29 18.39 91,414 -0.19(-1.02%)
Apr 19, 2016 18.64 18.83 18.42 18.58 145,941 -0.01(-0.05%)
Apr 18, 2016 18.45 18.76 18.28 18.59 228,947 +0.02(+0.11%)
Apr 15, 2016 18.46 18.68 18.21 18.57 92,166 +0.04(+0.22%)
Apr 14, 2016 18.49 18.71 18.33 18.53 150,176 +0.09(+0.49%)
Apr 13, 2016 18.47 18.62 18.29 18.44 79,925 +0.12(+0.66%)
Apr 12, 2016 17.82 18.63 17.82 18.32 101,673 +0.51(+2.86%)
Apr 11, 2016 17.82 17.99 17.60 17.81 138,486 +0.06(+0.34%)
Apr 08, 2016 18.05 18.21 17.47 17.75 95,702 -0.11(-0.62%)
Apr 07, 2016 18.20 18.58 17.79 17.86 157,649 -0.50(-2.72%)
Apr 06, 2016 18.11 18.46 17.69 18.36 193,794 +0.32(+1.77%)
Apr 05, 2016 17.41 18.43 17.31 18.04 192,196 +0.48(+2.73%)
Apr 04, 2016 18.38 18.57 17.52 17.56 135,471 -0.82(-4.46%)
Apr 01, 2016 18.53 18.59 17.93 18.38 123,457 -0.38(-2.03%)
Mar 31, 2016 18.28 19.03 18.15 18.76 222,125 +0.41(+2.23%)
Mar 30, 2016 18.45 18.89 18.16 18.35 259,192 +0.02(+0.11%)
Mar 29, 2016 17.30 18.34 17.01 18.33 112,773 +0.99(+5.71%)
Mar 28, 2016 17.71 17.83 17.18 17.34 111,372 -0.35(-1.98%)
Mar 24, 2016 17.46 17.69 17.69 17.69 87,800 +0.16(+0.91%)
Mar 23, 2016 17.41 17.63 17.01 17.53 170,948 +0.11(+0.63%)
Mar 22, 2016 17.93 17.96 17.34 17.42 109,137 -0.55(-3.06%)
Mar 21, 2016 18.41 18.58 17.94 17.97 148,899 -0.56(-3.02%)
Mar 18, 2016 17.99 18.54 17.70 18.53 455,677 +0.66(+3.69%)
Mar 17, 2016 17.01 17.90 16.80 17.87 207,919 +0.75(+4.38%)
Mar 16, 2016 16.68 17.16 16.56 17.12 198,145 +0.40(+2.39%)
Mar 15, 2016 16.91 17.00 16.45 16.72 125,775 -0.39(-2.28%)
Mar 14, 2016 16.51 17.35 16.45 17.11 140,898 +0.55(+3.32%)
Mar 11, 2016 16.43 16.82 16.23 16.56 91,087 +0.32(+1.97%)
Mar 10, 2016 16.33 16.35 15.61 16.24 138,283 +0.01(+0.06%)
Mar 09, 2016 16.57 16.74 16.18 16.23 140,917 -0.26(-1.58%)
Mar 08, 2016 17.33 17.34 16.49 16.49 208,502 -0.89(-5.12%)
Mar 07, 2016 17.68 17.92 17.14 17.38 213,187 +0.14(+0.81%)
Mar 04, 2016 16.48 18.32 16.48 17.24 530,575 +1.31(+8.22%)
Mar 03, 2016 16.80 17.81 15.38 15.93 413,487 -0.09(-0.56%)
Mar 02, 2016 15.28 16.07 14.80 16.02 287,203 +0.64(+4.16%)
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.