ECOL

US Ecology, Inc. Historical Stock Prices

$39.67
*  
0.07
0.18%
Get ECOL Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading ECOL now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    ECOL Pre-Market
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  39.77  39.80  39.25  39.67 56,777
12/24/2014 39.77 39.8 39.25 39.67 56,777
12/23/2014 39.21 40.2348 39.2 39.74 107,949
12/22/2014 39.08 39.25 38.68 38.94 187,889
12/19/2014 41 41.06 39.01 39.15 318,399
12/18/2014 40.54 41.4 40.25 41.06 186,744
12/17/2014 39.31 40.46 38.88 40.14 326,425
12/16/2014 38.86 39.86 38.67 39.35 158,951
12/15/2014 39.33 39.98 38.42 39.1 142,079
12/12/2014 39.11 39.94 38.64 39.24 160,693
12/11/2014 39.9 40.72 39.48 39.65 140,528
12/10/2014 40 40.43 39.45 39.68 119,874
12/09/2014 39.01 40.55 38.72 40.2 222,495
12/08/2014 39.31 39.66 38.85 39.43 416,838
12/05/2014 39.32 39.79 39.06 39.37 111,895
12/04/2014 39.85 40.32 39.07 39.34 178,454
12/03/2014 40.74 41.58 39.81 39.99 190,084
12/02/2014 40.25 41.2899 40.07 40.74 219,263
12/01/2014 39.84 40.33 39.59 40.14 301,570
11/28/2014 40.57 40.786 39.7 39.82 113,664
11/26/2014 40.73 40.9828 40.06 40.41 89,408
11/25/2014 40.23 40.72 39.945 40.61 233,029
11/24/2014 40.1 40.44 40.06 40.24 171,730
11/21/2014 40.16 40.25 39.82 40.06 311,485
11/20/2014 39.01 39.66 39.01 39.63 172,042
11/19/2014 39.42 39.4644 38.89 39.26 256,732
11/18/2014 39.68 40.302 39.01 39.42 392,339
11/17/2014 40.68 40.9 39.42 39.59 322,408
11/14/2014 41.94 42.36 40.36 40.61 406,524
11/13/2014 44.47 44.47 41.85 42.03 291,352
11/12/2014 43.78 44.45 43.1 44.38 231,961
11/11/2014 43.82 44.32 43.1455 44.02 306,391
11/10/2014 46.98 47.116 43.43 44.02 560,756
11/07/2014 45.91 47.06 45.036 47.01 449,616
11/06/2014 49.9 50.03 46.17 46.89 656,495
11/05/2014 48.29 48.29 46.72 47.53 435,541
11/04/2014 48.6 48.8 46.76 48.05 464,608
11/03/2014 50.27 50.57 49.14 49.8 387,272
10/31/2014 50.86 50.86 49.9 50.28 215,056
10/30/2014 49.25 50.22 48.684 50.1 243,454
10/29/2014 48.25 49.42 48.14 49.35 249,388
10/28/2014 46.71 48.25 46.64 48.21 198,561
10/27/2014 45.85 46.41 45.41 46.38 174,436
10/24/2014 45.84 46.36 45.75 46.22 161,150
10/23/2014 45.79 46.22 44.84 45.7 215,373
10/22/2014 45.58 45.965 44.75 45.31 239,251
10/21/2014 44.58 45.67 44.19 45.48 175,867
10/20/2014 44.2 44.52 43.91 44.46 387,471
10/17/2014 45 45.08 43.83 44.3 332,768
10/16/2014 45.27 45.98 44.2101 44.58 347,436
10/15/2014 44.71 46.05 44.55 45.91 323,157
10/14/2014 45.32 45.8075 44.61 45.1 362,778
10/13/2014 45.55 46.25 44.7 45.22 2,887,518
10/10/2014 43.96 46.25 43.87 45.53 903,204
10/09/2014 43.1 43.41 42.29 42.65 106,473
10/08/2014 42.79 43.39 41.9 43.25 105,284
10/07/2014 42.86 43.27 42.14 42.63 200,357
10/06/2014 43.54 43.6 43.05 43.2 165,271
10/03/2014 44.64 44.71 43.17 43.51 154,134
10/02/2014 44.67 44.825 43.7753 44.23 315,306
10/01/2014 46.65 47.06 44.71 44.73 363,807
09/30/2014 46.58 47.19 46.052 46.76 288,105
09/29/2014 45.32 47.105 45.32 46.91 305,046
09/26/2014 44.68 45.96 44.68 45.9 209,799
09/25/2014 44.62 44.87 44.06 44.65 203,648
09/24/2014 44.12 44.68 43.75 44.65 163,473
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?