ECOL

US Ecology, Inc. Historical Stock Prices

$47.08
*  
0.31
0.66%
Get ECOL Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ECOL now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.69  47.46  46.35  47.08 116,734
05/04/2015 46.69 47.46 46.35 47.08 116,734
05/01/2015 46.93 47.41 46.09 46.77 139,963
04/30/2015 48.71 48.71 45.8201 46.91 274,917
04/29/2015 49.84 50.24 48.63 49.25 119,083
04/28/2015 49.13 50.12 48.535 49.96 86,029
04/27/2015 49.34 49.88 48.25 49 101,681
04/24/2015 49.09 50.66 48.78 49.43 55,744
04/23/2015 48.52 50.29 48.52 49.12 62,332
04/22/2015 48.48 50.035 48.0201 48.69 41,662
04/21/2015 48.66 49.54 48.35 48.53 33,254
04/20/2015 49.2 50.02 48.33 48.63 98,091
04/17/2015 50.5 50.99 49.06 49.17 137,192
04/16/2015 50.14 50.945 50.14 50.78 101,994
04/15/2015 49.63 50.75 49.63 50.39 73,690
04/14/2015 49.15 49.58 48.765 49.42 53,552
04/13/2015 49.44 49.47 48.595 49.26 82,800
04/10/2015 49.64 49.77 49.235 49.37 71,059
04/09/2015 50.51 50.6299 48.97 49.39 86,620
04/08/2015 50.56 50.79 50.2 50.57 133,557
04/07/2015 51.49 51.49 50.4 50.46 75,813
04/06/2015 50.31 51.93 50.12 51.49 128,287
04/02/2015 50.17 51.06 49.8 50.67 161,989
04/01/2015 49.91 50.85 49.65 50.08 135,025
03/31/2015 49.34 50.2597 49.13 49.97 148,800
03/30/2015 49.15 50.28 48.97 49.58 155,376
03/27/2015 48.66 49.333 48.41 49 146,808
03/26/2015 47.95 48.81 47.54 48.78 223,189
03/25/2015 49.37 49.73 48.03 48.12 168,115
03/24/2015 49.28 49.84 48.86 49.4 146,810
03/23/2015 49.25 50.04 49.23 49.39 167,261
03/20/2015 49.49 50.06 49.38 49.44 249,287
03/19/2015 49.22 49.84 49.03 49.63 181,864
03/18/2015 49.48 49.91 48.98 49.49 223,252
03/17/2015 49.18 49.84 48.97 49.57 192,813
03/16/2015 49.03 50.08 48.94 49.27 196,051
03/13/2015 49.44 49.97 48.625 48.92 154,915
03/12/2015 50.04 50.4 49.43 49.5 276,967
03/11/2015 49.9 50.88 49.4591 49.99 188,183
03/10/2015 50.72 51.22 49.86 49.97 165,875
03/09/2015 51.07 51.48 50.3 51.13 111,564
03/06/2015 51.16 51.94 50.8 51.1 129,494
03/05/2015 51.95 52.42 50.59 51.59 143,331
03/04/2015 50.01 51.99 49.85 51.75 246,349
03/03/2015 48.46 49.41 48.17 48.9 131,499
03/02/2015 48.94 49.48 47.26 48.77 163,672
02/27/2015 47.06 48.95 45.8 48.82 224,117
02/26/2015 46.7 47.59 45.93 47.5 159,244
02/25/2015 45.81 46.77 45.25 46.56 86,664
02/24/2015 46.26 46.31 45.24 45.97 98,930
02/23/2015 46.39 46.74 45.94 46.36 119,549
02/20/2015 46.21 46.78 45.53 46.55 87,098
02/19/2015 45.23 46.39 45.23 46.36 92,127
02/18/2015 44.73 45.53 44.64 45.47 108,391
02/17/2015 43.95 45.23 43.35 44.93 93,691
02/13/2015 44.45 44.63 43.69 43.98 106,557
02/12/2015 43.43 44.5 43.13 44.4 265,774
02/11/2015 43.35 44.01 42.68 43 150,083
02/10/2015 44.1 44.39 43.2601 43.3 133,015
02/09/2015 44.77 45.05 43.66 43.78 131,850
02/06/2015 44.58 45.36 44.08 44.85 307,332
02/05/2015 43.8 44.78 43.8 44.61 100,882
02/04/2015 43.6 44.12 43.35 43.54 149,473
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?