ECOL

US Ecology, Inc. Historical Stock Prices

$42.99
*  
0.27
0.63%
Get ECOL Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  42.51  43.12  42.34  42.99 103,664
09/16/2014 42.51 43.12 42.34 42.99 103,664
09/15/2014 42.59 42.91 42.06 42.72 82,535
09/12/2014 43.67 43.75 42.551 42.63 91,066
09/11/2014 43.52 44.265 43.4 43.8 76,368
09/10/2014 43.91 44.31 43.43 43.78 112,235
09/09/2014 43.85 44.22 43.69 44.03 145,736
09/08/2014 44.05 44.33 43.7 43.93 196,658
09/05/2014 43.46 44.15 43.2005 44.08 112,169
09/04/2014 42.12 43.88 42.077 43.68 132,735
09/03/2014 43.62 43.63 41.29 41.97 214,177
09/02/2014 42.86 43.59 42.45 43.57 130,569
08/29/2014 42.64 43.09 42.54 42.74 91,862
08/28/2014 43 43.18 42.379 42.71 124,293
08/27/2014 44.09 44.1466 43.212 43.26 95,876
08/26/2014 44.39 44.58 43.56 44.14 175,416
08/25/2014 45.22 45.29 44.3 44.4 64,312
08/22/2014 44.5 45.31 44.5 45.05 88,433
08/21/2014 44.64 44.94 44.25 44.65 117,070
08/20/2014 44.94 45.15 44 44.25 122,055
08/19/2014 45.15 45.26 44.935 45.05 81,256
08/18/2014 44.36 45.29 44.1 45.21 131,230
08/15/2014 45.36 45.36 43.87 44.09 157,415
08/14/2014 45.18 45.88 44.91 45 225,146
08/13/2014 45.4 45.89 44.98 45.28 220,252
08/12/2014 45.12 45.55 44.7301 45.39 221,365
08/11/2014 44.89 45.72 44.42 45.33 198,395
08/08/2014 45.91 45.91 44.69 44.89 339,930
08/07/2014 46.06 47.97 45.295 46.04 168,348
08/06/2014 45.63 46.33 45.24 45.86 191,631
08/05/2014 45.91 46.608 45.34 46.07 116,322
08/04/2014 45.2 46.63 44.86 46.17 220,639
08/01/2014 45.18 45.57 44.84 45.29 184,262
07/31/2014 45.81 46.12 45.0832 45.26 260,858
07/30/2014 46.73 46.82 46.02 46.34 104,585
07/29/2014 46.33 47.38 45.9001 46.42 146,989
07/28/2014 46.3 46.79 45.26 46.43 174,262
07/25/2014 46.8 47.06 46.42 46.44 163,351
07/24/2014 47.41 47.69 46.75 47.05 146,355
07/23/2014 48.18 48.18 47.3 47.47 98,930
07/22/2014 47.83 48.43 47.68 48.2 103,835
07/21/2014 47.97 48.42 47.39 47.71 129,558
07/18/2014 47.77 48.73 47.235 48.34 117,112
07/17/2014 48.17 49.02 47.75 47.9 116,064
07/16/2014 49.4 49.78 48.42 48.79 118,019
07/15/2014 49.66 49.69 48.71 49.09 170,578
07/14/2014 49.26 49.88 48.83 49.74 110,866
07/11/2014 48.83 49.03 48.13 48.89 171,282
07/10/2014 49.13 49.52 48.61 49 112,049
07/09/2014 50.53 51.2 49.86 50.08 86,746
07/08/2014 50.59 51.17 50.24 50.48 123,705
07/07/2014 51.15 51.6 50.73 50.78 175,980
07/03/2014 50.3 51.27 49.98 51.12 83,081
07/02/2014 50.2 50.78 50.128 50.34 158,263
07/01/2014 49.24 50.72 49.24 50.39 193,031
06/30/2014 48.74 49.25 48.58 48.95 146,976
06/27/2014 47.94 49.01 47.83 48.99 232,952
06/26/2014 48.11 48.51 47.42 48.29 77,227
06/25/2014 47.29 48.46 46.9958 48.15 118,112
06/24/2014 48.93 48.93 47.45 47.54 141,097
06/23/2014 48.87 49.25 48.37 48.93 119,704
06/20/2014 48.21 49.07 47.86 48.96 226,593
06/19/2014 47.8 48.13 47.61 48 94,409
06/18/2014 46.91 47.84 46.55 47.63 134,588
06/17/2014 46.77 47.31 46.72 46.83 121,304
06/16/2014 46.94 48 46.76 46.98 78,289
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.

Research Brokers before you trade

Want to trade FX?