ECOL

US Ecology, Inc Common Stock Historical Stock Prices

$45.03
*  
2.44
5.73%
Get ECOL Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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 44.50 45.79 43.40 45.03 94,252
04/28/2016 42.87 43.95 42.53 42.59 44,290
04/27/2016 43.35 43.5 42.53 43.27 46,331
04/26/2016 42.02 43.5 41.98 43.23 67,297
04/25/2016 42.04 42.22 41.51 41.81 79,310
04/22/2016 41.73 42.32 41.57 42.02 98,011
04/21/2016 42.87 42.87 41.46 41.8 78,309
04/20/2016 42.5 42.97 42.3 42.83 59,062
04/19/2016 42.81 43.3099 42.16 42.79 50,420
04/18/2016 41.95 43.32 41.45 42.68 72,300
04/15/2016 41.44 42.21 41.05 42.21 71,739
04/14/2016 41.38 41.87 41.2801 41.62 45,554
04/13/2016 41.28 42.11 40.77 41.54 93,630
04/12/2016 40.81 41.535 40.78 40.99 69,378
04/11/2016 42.43 42.7 40.92 40.96 96,719
04/08/2016 41.61 42.1 41.27 42 64,453
04/07/2016 41.65 41.92 40.87 41.21 131,863
04/06/2016 41.88 42.36 41.41 42.05 74,465
04/05/2016 42.2 42.89 40.62 41.97 66,941
04/04/2016 43.89 44.15 42.32 42.38 103,068
04/01/2016 43.97 44.26 43.59 43.94 93,102
03/31/2016 42.65 44.68 42.65 44.16 109,783
03/30/2016 43.23 43.43 42.37 42.76 75,461
03/29/2016 41.5 43.25 41.5 43.06 101,937
03/28/2016 41.44 42.04 41.2 41.57 85,059
03/24/2016 39.74 41.475 39.74 41.29 170,585
03/23/2016 41.58 41.58 39.99 40.04 124,938
03/22/2016 41.67 42.38 41.52 41.76 107,025
03/21/2016 41.89 42.94 41.69 41.94 96,329
03/18/2016 42.25 42.6 41.71 41.89 144,877
03/17/2016 42.19 42.885 41.76 42.02 157,320
03/16/2016 41.53 42.66 41.53 42.3 170,676
03/15/2016 41.66 42.26 41.21 41.79 104,718
03/14/2016 41.51 42.59 40.93 41.7 123,790
03/11/2016 40.3 42.04 40.18 41.49 117,428
03/10/2016 39.92 41.65 39.14 40 82,033
03/09/2016 39.33 41.7 38.92 39.85 113,492
03/08/2016 40.39 41.14 37 39.1 171,867
03/07/2016 40.49 41.28 40.04 40.6 95,158
03/04/2016 40.81 41.373 37.8 40.63 116,257
03/03/2016 39.49 40.83 39.4 40.77 134,992
03/02/2016 39.11 41.13 37.5521 39.6 111,315
03/01/2016 37.17 39.23 37.17 39.15 101,303
02/29/2016 38.06 38.71 36.6 37 163,072
02/26/2016 36.85 38.2 36.72 38.17 85,707
02/25/2016 36.26 36.81 35.85 36.72 69,018
02/24/2016 36.82 36.82 34.73 36.05 282,506
02/23/2016 36.01 38.03 35.99 37.33 139,316
02/22/2016 34.98 36.35 34.75 35.82 165,513
02/19/2016 33.38 36.93 32.285 35.25 200,037
02/18/2016 31.43 32.03 31.42 31.95 101,765
02/17/2016 31.52 31.73 31.42 31.48 116,596
02/16/2016 31.2 31.345 30.9 31.25 118,194
02/12/2016 30.7 31.07 30.56 30.94 108,226
02/11/2016 30.56 30.845 29.89 30.46 144,600
02/10/2016 31.07 31.83 31.01 31.04 117,024
02/09/2016 30.69 31.08 30.69 30.85 78,439
02/08/2016 30.97 31.31 30.42 31.12 104,221
02/05/2016 32.37 32.81 31.39 31.39 83,520
02/04/2016 32.44 33.0033 32.14 32.5 64,857
02/03/2016 33.19 33.19 32.04 32.59 70,546
02/02/2016 33.21 33.315 32.73 33.03 81,984
02/01/2016 33.82 34.28 33.52 33.62 76,788
01/29/2016 32.52 34.01 32.44 33.97 101,051
01/28/2016 32.62 33.09 32.28 32.44 66,963
*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?