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, 2011 26.48 27.20 26.16 26.24 2,216 -0.40(-1.50%)
Aug 30, 2011 26.48 26.80 24.88 26.64 2,040 +0.00(+0.00%)
Aug 29, 2011 26.00 26.80 26.00 26.64 4,430 +0.72(+2.78%)
Aug 26, 2011 24.24 26.00 24.24 25.92 6,840 +1.36(+5.54%)
Aug 25, 2011 25.84 25.84 24.16 24.56 5,252 -0.96(-3.76%)
Aug 24, 2011 24.16 25.52 24.16 25.52 1,788 +1.12(+4.59%)
Aug 23, 2011 24.08 25.20 23.68 24.40 4,484 +0.16(+0.66%)
Aug 22, 2011 24.48 24.55 24.08 24.24 663 +0.32(+1.34%)
Aug 19, 2011 23.60 24.24 23.44 23.92 6,894 +0.16(+0.67%)
Aug 18, 2011 25.28 25.28 23.62 23.76 2,807 -2.24(-8.62%)
Aug 17, 2011 25.68 26.32 25.68 26.00 1,395 +0.32(+1.25%)
Aug 16, 2011 25.28 25.76 25.28 25.68 1,027 -0.16(-0.62%)
Aug 15, 2011 24.96 26.08 24.96 25.84 5,227 +1.20(+4.87%)
Aug 12, 2011 25.76 26.16 23.44 24.64 10,499 -0.56(-2.22%)
Aug 11, 2011 23.76 25.84 23.76 25.20 3,692 +1.60(+6.78%)
Aug 10, 2011 24.00 25.36 23.12 23.60 4,312 -0.80(-3.28%)
Aug 09, 2011 24.72 25.36 22.56 24.40 7,314 +2.16(+9.71%)
Aug 08, 2011 25.52 25.92 22.00 22.24 62,450 -4.16(-15.76%)
Aug 05, 2011 29.44 29.66 25.12 26.40 20,796 -3.04(-10.33%)
Aug 04, 2011 33.84 33.84 28.00 29.44 15,749 -4.16(-12.38%)
Aug 03, 2011 33.28 33.92 32.24 33.60 5,180 +0.24(+0.72%)
Aug 02, 2011 31.84 33.84 31.84 33.36 10,531 +0.96(+2.96%)
Aug 01, 2011 32.00 32.56 32.00 32.40 5,704 +0.40(+1.25%)
Jul 29, 2011 31.52 32.40 30.78 32.00 5,961 +0.00(+0.00%)
Jul 28, 2011 32.00 32.32 31.44 32.00 2,274 +0.08(+0.25%)
Jul 27, 2011 32.80 32.80 31.28 31.92 8,378 -0.96(-2.92%)
Jul 26, 2011 33.44 33.64 32.64 32.88 8,240 -0.32(-0.96%)
Jul 25, 2011 31.92 33.65 31.92 33.20 10,584 +1.20(+3.75%)
Jul 22, 2011 31.68 32.15 30.40 32.00 5,800 +0.48(+1.52%)
Jul 21, 2011 31.28 32.40 30.72 31.52 15,865 -0.56(-1.75%)
Jul 20, 2011 32.24 32.40 31.84 32.08 1,977 +0.07(+0.22%)
Jul 19, 2011 32.08 32.40 31.84 32.01 3,271 +0.41(+1.29%)
Jul 18, 2011 32.32 32.40 31.36 31.60 8,279 -0.72(-2.23%)
Jul 15, 2011 32.08 32.80 31.84 32.32 7,778 +0.56(+1.76%)
Jul 14, 2011 32.24 32.72 31.36 31.76 6,380 -0.32(-1.00%)
Jul 13, 2011 31.52 33.04 31.36 32.08 8,790 +0.88(+2.82%)
Jul 12, 2011 31.20 31.68 30.72 31.20 9,987 +0.00(+0.00%)
Jul 11, 2011 31.12 31.36 28.40 31.20 9,299 +0.00(+0.00%)
Jul 08, 2011 28.80 31.28 27.68 31.20 13,366 +2.00(+6.85%)
Jul 07, 2011 28.80 30.24 28.32 29.20 18,943 +0.48(+1.67%)
Jul 06, 2011 24.80 30.88 24.80 28.72 25,481 +3.76(+15.06%)
Jul 05, 2011 24.56 25.20 24.16 24.96 8,158 +0.40(+1.63%)
Jul 01, 2011 24.08 24.72 23.84 24.56 2,521 +0.32(+1.32%)
Jun 30, 2011 23.68 24.32 22.64 24.24 12,798 +0.24(+1.00%)
Jun 29, 2011 24.64 24.64 23.76 24.00 5,390 -0.64(-2.60%)
Jun 28, 2011 24.80 25.04 22.72 24.64 14,707 +0.08(+0.33%)
Jun 27, 2011 25.44 25.68 23.52 24.56 15,715 -0.88(-3.46%)
Jun 24, 2011 25.28 25.48 25.12 25.44 1,204 -0.08(-0.31%)
Jun 23, 2011 25.84 25.92 25.36 25.52 3,870 -0.56(-2.15%)
Jun 22, 2011 26.32 26.48 26.08 26.08 835 -0.40(-1.51%)
Jun 21, 2011 26.24 26.64 26.16 26.48 839 +0.24(+0.91%)
Jun 20, 2011 26.08 26.40 25.28 26.24 3,093 +0.32(+1.23%)
Jun 17, 2011 26.40 26.40 24.48 25.92 8,574 -0.32(-1.22%)
Jun 16, 2011 26.80 26.88 25.36 26.24 7,007 -0.40(-1.50%)
Jun 15, 2011 25.92 26.64 24.16 26.64 3,188 +0.32(+1.22%)
Jun 14, 2011 26.64 26.64 26.00 26.32 4,356 +0.08(+0.30%)
Jun 13, 2011 28.12 28.12 25.92 26.24 8,281 -1.68(-6.02%)
Jun 10, 2011 28.24 28.32 27.92 27.92 1,264 -0.80(-2.79%)
Jun 09, 2011 27.20 28.80 27.20 28.72 4,605 +1.52(+5.59%)
Jun 08, 2011 27.92 27.92 26.24 27.20 11,995 -0.72(-2.58%)
Jun 07, 2011 28.04 28.33 27.68 27.92 2,645 +0.16(+0.58%)
Jun 06, 2011 28.86 28.96 26.80 27.76 12,100 -1.36(-4.67%)
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.