Skip to main content

Englobal Corp (NQ: ENG )

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 11:19 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 25.92 26.32 25.52 26.00 2,750 +0.00(+0.00%)
Aug 28, 2003 25.60 26.00 25.52 26.00 3,212 +0.00(+0.00%)
Aug 27, 2003 24.72 26.00 24.64 26.00 4,137 +1.36(+5.52%)
Aug 26, 2003 23.84 24.72 23.68 24.64 5,225 +1.20(+5.12%)
Aug 25, 2003 23.84 23.84 23.28 23.44 2,812 +0.16(+0.69%)
Aug 22, 2003 22.48 23.92 21.20 23.28 7,437 +0.00(+0.00%)
Aug 21, 2003 24.00 24.08 22.00 23.28 9,525 -1.04(-4.28%)
Aug 20, 2003 24.40 24.40 23.12 24.32 6,375 -0.88(-3.49%)
Aug 19, 2003 26.40 26.40 23.20 25.20 6,212 -0.40(-1.56%)
Aug 18, 2003 29.44 29.60 23.60 25.60 17,462 -3.52(-12.09%)
Aug 15, 2003 29.12 29.12 29.12 29.12 3,925 +0.00(+0.00%)
Aug 14, 2003 28.00 29.20 28.00 29.12 3,550 +0.88(+3.12%)
Aug 13, 2003 28.64 28.64 28.16 28.24 312 -0.24(-0.84%)
Aug 12, 2003 28.32 28.56 28.00 28.48 1,000 +0.96(+3.49%)
Aug 11, 2003 28.32 29.12 27.44 27.52 2,525 -0.88(-3.10%)
Aug 08, 2003 27.04 28.40 27.04 28.40 2,650 +1.36(+5.03%)
Aug 07, 2003 26.48 27.60 25.20 27.04 5,600 +0.56(+2.11%)
Aug 06, 2003 29.52 29.52 26.40 26.48 5,050 -2.56(-8.82%)
Aug 05, 2003 29.92 30.40 28.56 29.04 7,425 -0.88(-2.94%)
Aug 04, 2003 29.76 30.00 29.20 29.92 2,975 +0.96(+3.31%)
Aug 01, 2003 28.80 29.20 28.40 28.96 3,937 +0.40(+1.40%)
Jul 31, 2003 27.60 28.80 27.52 28.56 3,725 +1.12(+4.08%)
Jul 30, 2003 26.32 27.60 26.32 27.44 2,275 +1.04(+3.94%)
Jul 29, 2003 27.12 27.12 25.76 26.40 2,912 +0.00(+0.00%)
Jul 28, 2003 27.20 28.00 26.00 26.40 5,387 -0.40(-1.49%)
Jul 25, 2003 26.48 27.28 26.48 26.80 3,725 +0.40(+1.52%)
Jul 24, 2003 26.72 26.88 26.00 26.40 1,462 -0.08(-0.30%)
Jul 23, 2003 26.00 26.72 26.00 26.48 6,437 +0.56(+2.16%)
Jul 22, 2003 26.00 26.08 25.60 25.92 2,050 +0.32(+1.25%)
Jul 21, 2003 25.92 26.00 25.20 25.60 2,400 +0.48(+1.91%)
Jul 18, 2003 23.20 25.20 23.12 25.12 5,975 +1.92(+8.28%)
Jul 17, 2003 24.40 24.40 22.40 23.20 4,462 -0.96(-3.97%)
Jul 16, 2003 24.00 24.40 23.20 24.16 4,050 -0.56(-2.27%)
Jul 15, 2003 26.24 26.24 23.20 24.72 12,700 -1.20(-4.63%)
Jul 14, 2003 25.60 27.20 24.40 25.92 16,662 +1.92(+8.00%)
Jul 11, 2003 20.00 24.40 20.00 24.00 56,750 +4.48(+22.95%)
Jul 10, 2003 19.20 19.52 19.12 19.52 3,750 +1.12(+6.09%)
Jul 09, 2003 18.08 18.40 18.08 18.40 1,550 +0.40(+2.22%)
Jul 08, 2003 18.00 18.40 18.00 18.00 212 -0.08(-0.44%)
Jul 07, 2003 17.92 18.64 17.92 18.08 3,075 +0.16(+0.89%)
Jul 03, 2003 18.40 18.40 17.92 17.92 625 -0.88(-4.68%)
Jul 02, 2003 18.48 18.80 18.48 18.80 2,812 +0.24(+1.29%)
Jul 01, 2003 18.00 18.88 18.00 18.56 4,975 +0.56(+3.11%)
Jun 30, 2003 17.60 18.56 17.60 18.00 10,575 +0.48(+2.74%)
Jun 27, 2003 17.20 17.76 17.20 17.52 787 -0.08(-0.45%)
Jun 26, 2003 17.68 17.76 17.28 17.60 775 -0.08(-0.45%)
Jun 25, 2003 18.00 18.00 16.88 17.68 2,400 -0.32(-1.78%)
Jun 24, 2003 18.00 18.24 18.00 18.00 1,512 +0.08(+0.45%)
Jun 23, 2003 18.00 18.48 17.76 17.92 1,700 +0.08(+0.45%)
Jun 20, 2003 18.64 18.64 17.60 17.84 2,075 -0.16(-0.89%)
Jun 19, 2003 18.80 18.80 18.00 18.00 662 -0.80(-4.26%)
Jun 18, 2003 19.20 19.20 18.80 18.80 1,212 -0.32(-1.67%)
Jun 17, 2003 19.20 19.60 18.80 19.12 6,012 +1.12(+6.22%)
Jun 16, 2003 17.44 18.64 17.44 18.00 2,975 +0.88(+5.14%)
Jun 13, 2003 17.28 17.28 16.88 17.12 4,250 -0.96(-5.31%)
Jun 12, 2003 18.00 18.72 18.00 18.08 575 +0.08(+0.44%)
Jun 11, 2003 18.32 18.40 17.92 18.00 1,575 -0.32(-1.75%)
Jun 10, 2003 18.64 18.72 18.00 18.32 1,325 +0.00(+0.00%)
Jun 09, 2003 18.56 18.64 18.16 18.32 3,562 -0.24(-1.29%)
Jun 06, 2003 18.40 18.64 18.16 18.56 5,525 +0.24(+1.31%)
Jun 05, 2003 18.24 18.40 17.92 18.32 5,400 +0.40(+2.23%)
Jun 04, 2003 17.68 18.16 17.68 17.92 2,862 +0.56(+3.23%)
Jun 03, 2003 17.52 18.24 17.28 17.36 4,600 +0.08(+0.46%)
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.