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 31, 2007 72.80 74.80 72.80 73.36 16,487 +0.64(+0.88%)
Aug 30, 2007 73.76 73.76 72.08 72.72 15,062 -1.84(-2.47%)
Aug 29, 2007 77.76 77.76 71.28 74.56 12,150 +3.28(+4.60%)
Aug 28, 2007 75.44 75.52 70.80 71.28 15,675 -4.48(-5.91%)
Aug 27, 2007 76.24 77.20 73.52 75.76 14,625 -0.64(-0.84%)
Aug 24, 2007 77.68 78.40 76.08 76.40 28,425 -1.44(-1.85%)
Aug 23, 2007 80.64 80.80 77.20 77.84 11,087 -2.16(-2.70%)
Aug 22, 2007 78.64 82.24 78.56 80.00 14,100 +2.16(+2.77%)
Aug 21, 2007 80.08 82.00 76.40 77.84 20,325 -2.40(-2.99%)
Aug 20, 2007 77.68 81.04 77.20 80.24 15,650 +2.56(+3.30%)
Aug 17, 2007 78.00 81.52 72.88 77.68 29,125 +6.72(+9.47%)
Aug 16, 2007 75.20 76.80 65.20 70.96 79,025 -6.64(-8.56%)
Aug 15, 2007 80.40 85.68 76.16 77.60 24,275 -4.64(-5.64%)
Aug 14, 2007 87.20 88.40 82.00 82.24 28,912 -4.88(-5.60%)
Aug 13, 2007 88.72 89.60 86.40 87.12 26,212 -1.60(-1.80%)
Aug 10, 2007 84.00 90.00 84.00 88.72 78,737 +2.32(+2.69%)
Aug 09, 2007 86.80 90.79 86.40 86.40 62,587 -0.48(-0.55%)
Aug 08, 2007 86.72 88.80 83.84 86.88 62,250 +1.28(+1.50%)
Aug 07, 2007 90.00 91.20 78.08 85.60 68,125 +2.40(+2.88%)
Aug 06, 2007 81.60 86.00 78.08 83.20 40,275 +1.20(+1.46%)
Aug 03, 2007 84.56 85.36 81.60 82.00 18,600 -2.32(-2.75%)
Aug 02, 2007 80.00 84.56 79.52 84.32 27,162 +3.60(+4.46%)
Aug 01, 2007 84.32 84.32 79.12 80.72 33,175 -3.60(-4.27%)
Jul 31, 2007 86.24 90.00 82.64 84.32 24,162 -1.84(-2.14%)
Jul 30, 2007 84.24 87.12 80.96 86.16 30,862 +2.16(+2.57%)
Jul 27, 2007 82.40 85.84 80.96 84.00 37,012 -0.40(-0.47%)
Jul 26, 2007 80.80 89.28 78.40 84.40 61,450 -0.88(-1.03%)
Jul 25, 2007 90.00 93.52 78.08 85.28 150,537 -5.60(-6.16%)
Jul 24, 2007 96.00 98.00 87.04 90.88 40,625 -6.64(-6.81%)
Jul 23, 2007 97.04 99.20 96.24 97.52 24,525 +1.28(+1.33%)
Jul 20, 2007 98.24 98.24 93.76 96.24 33,950 -2.24(-2.27%)
Jul 19, 2007 96.00 99.81 95.44 98.48 26,675 +3.04(+3.19%)
Jul 18, 2007 97.12 97.20 90.80 95.44 53,237 -1.92(-1.97%)
Jul 17, 2007 98.00 99.92 96.08 97.36 39,837 -0.32(-0.33%)
Jul 16, 2007 100.00 102.40 96.16 97.68 42,700 -3.12(-3.10%)
Jul 13, 2007 105.12 105.12 99.28 100.80 55,878 -2.40(-2.33%)
Jul 12, 2007 102.00 104.96 100.40 103.20 40,987 +1.20(+1.18%)
Jul 11, 2007 99.20 102.08 98.40 102.00 21,387 +1.52(+1.51%)
Jul 10, 2007 102.40 102.96 99.36 100.48 49,287 -2.56(-2.48%)
Jul 09, 2007 100.00 103.04 98.40 103.04 29,475 +2.64(+2.63%)
Jul 06, 2007 100.00 101.36 98.56 100.40 12,950 +0.65(+0.65%)
Jul 05, 2007 99.36 102.00 97.76 99.75 25,887 +1.19(+1.21%)
Jul 03, 2007 98.00 101.60 96.40 98.56 33,062 +1.68(+1.73%)
Jul 02, 2007 98.40 98.80 95.52 96.88 21,975 -0.32(-0.33%)
Jun 29, 2007 98.24 99.44 96.10 97.20 29,162 +0.72(+0.75%)
Jun 28, 2007 93.60 99.60 93.60 96.48 35,200 +3.04(+3.25%)
Jun 27, 2007 92.16 95.04 92.08 93.44 22,962 -0.16(-0.17%)
Jun 26, 2007 94.32 96.88 92.96 93.60 51,487 -0.72(-0.76%)
Jun 25, 2007 97.12 97.20 92.00 94.32 77,362 -3.04(-3.12%)
Jun 22, 2007 96.00 99.12 95.20 97.36 54,912 -0.16(-0.16%)
Jun 21, 2007 97.20 99.44 94.40 97.52 50,600 +0.70(+0.73%)
Jun 20, 2007 102.00 103.84 96.00 96.82 54,512 -5.02(-4.93%)
Jun 19, 2007 90.32 102.16 90.24 101.84 110,437 +12.24(+13.66%)
Jun 18, 2007 90.00 91.52 88.72 89.60 24,425 +1.52(+1.73%)
Jun 15, 2007 90.00 91.60 87.20 88.08 44,162 +0.64(+0.73%)
Jun 14, 2007 84.40 90.64 84.32 87.44 77,250 +3.44(+4.10%)
Jun 13, 2007 79.92 84.48 79.86 84.00 30,650 +4.48(+5.63%)
Jun 12, 2007 81.92 81.92 78.40 79.52 24,525 -1.20(-1.49%)
Jun 11, 2007 79.04 82.84 75.20 80.72 53,862 -2.16(-2.61%)
Jun 08, 2007 84.00 84.00 80.88 82.88 24,750 -0.08(-0.10%)
Jun 07, 2007 84.32 84.32 81.84 82.96 36,450 -1.20(-1.43%)
Jun 06, 2007 82.96 84.16 81.44 84.16 27,323 +1.20(+1.45%)
Jun 05, 2007 84.32 85.12 82.40 82.96 57,475 -1.04(-1.24%)
Jun 04, 2007 84.24 84.40 83.20 84.00 29,187 +1.36(+1.65%)
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.