Home > Quotes > ECOL > Historical Prices
ECOL

US Ecology, Inc. Historical Stock Prices

$28.22
*  
0.64
  negative  
2.22%
Get ECOL Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  28.69  28.90  28.22  28.22 30,338
06/19/2013 28.69 28.9 28.22 28.22 30,338
06/18/2013 28.65 29.02 28.65 28.86 68,037
06/17/2013 28.22 28.82 27.99 28.55 54,049
06/14/2013 28.68 28.88 27.841 27.95 47,957
06/13/2013 28.53 28.97 28.36 28.8 57,570
06/12/2013 28.67 29.099 28.382 28.53 60,767
06/11/2013 28.17 28.7 27.89 28.4 91,030
06/10/2013 28.11 28.7 28.06 28.49 87,792
06/07/2013 28.28 28.38 27.85 28.1 49,342
06/06/2013 27.57 28.1865 27.57 28.06 75,696
06/05/2013 27.87 28.06 27.26 27.49 50,644
06/04/2013 28.21 28.4344 27.44 27.81 68,528
06/03/2013 27.37 28.15 27.26 28.08 86,819
05/31/2013 27.39 27.69 27.1601 27.38 37,350
05/30/2013 27.48 27.99 27.39 27.59 43,809
05/29/2013 28.48 28.56 27.16 27.4 71,642
05/28/2013 28.4 29.28 28.18 28.67 75,036
05/24/2013 27.81 28.12 27.6 28 61,132
05/23/2013 28.74 29.018 27.8 27.88 107,806
05/22/2013 29.2 29.97 28.84 29.07 49,763
05/21/2013 29.23 29.43 28.99 29.08 56,590
05/20/2013 29.33 29.48 29.044 29.19 71,630
05/17/2013 29.05 29.48 28.95 29.38 77,344
05/16/2013 28.68 29.195 28.571 28.94 37,692
05/15/2013 28.68 28.839 28.51 28.67 42,616
05/14/2013 28 28.71 27.97 28.66 74,849
05/13/2013 28.04 28.22 27.81 27.88 37,407
05/10/2013 27.93 28.27 27.76 27.81 32,801
05/09/2013 27.45 27.98 27.45 27.81 51,084
05/08/2013 27.1 27.98 27.1 27.39 66,145
05/07/2013 27.31 27.63 27.3 27.5 44,608
05/06/2013 27.02 27.4299 27.01 27.19 43,520
05/03/2013 27.24 27.4 26.91 26.95 55,170
05/02/2013 27.12 27.15 26.81 26.87 57,153
05/01/2013 27.19 27.19 26.7209 26.8 118,872
04/30/2013 26.75 27.24 26.46 27.2 117,454
04/29/2013 26.4 26.82 26.39 26.73 46,483
04/26/2013 26.62 26.7099 26.02 26.36 82,129
04/25/2013 28 28.198 26.3 26.49 144,807
04/24/2013 26.31 26.97 26.3 26.79 110,621
04/23/2013 26.18 26.62 26.0701 26.28 81,455
04/22/2013 26.84 26.86 25.87 25.98 83,330
04/19/2013 25.98 26.98 25.88 26.69 118,930
04/18/2013 26.32 26.55 25.78 26.01 62,922
04/17/2013 26.33 26.61 25.83 26.22 80,773
04/16/2013 26.21 26.66 25.97 26.59 101,711
04/15/2013 26.2 26.61 25.61 26.07 107,097
04/12/2013 26.58 26.72 26 26.27 71,136
04/11/2013 26.33 26.83 26.33 26.77 62,863
04/10/2013 25.61 26.79 25.24 26.49 71,298
04/09/2013 25.31 25.8399 25.31 25.48 48,824
04/08/2013 25.57 25.6 25.02 25.17 43,759
04/05/2013 25.41 25.58 25.38 25.45 50,581
04/04/2013 25.54 25.76 25.51 25.69 41,045
04/03/2013 25.79 25.87 25.52 25.56 65,623
04/02/2013 26.28 26.52 25.68 25.78 41,364
04/01/2013 26.64 26.85 25.88 26.09 68,311
03/28/2013 25.8 26.906 25.74 26.55 89,462
03/27/2013 25.38 25.9486 25.38 25.71 55,390
03/26/2013 25.58 25.94 25.47 25.61 36,947
03/25/2013 25.76 25.78 25.34 25.4 95,114
03/22/2013 25.9 26.24 25.56 25.74 47,622
03/21/2013 25.9 26.15 25.67 25.74 59,980
03/20/2013 25.83 26.32 25.65 25.99 75,722
03/19/2013 25.56 25.84 25.27 25.62 152,083
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.