ECOL

US Ecology, Inc. Historical Stock Prices

$46.29
*  
1.21
2.55%
Get ECOL Alerts
*Delayed - data as of Jul. 7, 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 07-APR-2015 TO 07-JUL-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  47.53  47.53  46.04  46.29 196,051
07/07/2015 47.53 47.53 46.04 46.29 196,051
07/06/2015 48.07 48.51 47.36 47.5 162,977
07/02/2015 49.62 49.62 48.34 48.4 99,804
07/01/2015 49.12 49.99 48.99 49.68 96,452
06/30/2015 48.43 49.3 48.18 48.72 125,822
06/29/2015 49.34 49.79 48.14 48.32 77,186
06/26/2015 48.87 50.06 48.66 49.78 135,203
06/25/2015 48.74 48.98 48.18 48.71 62,056
06/24/2015 49.5 49.95 48.38 48.59 72,347
06/23/2015 50.65 50.83 49.47 49.61 91,879
06/22/2015 51.02 51.39 50.31 50.63 104,617
06/19/2015 49.8 50.93 49.43 50.53 112,003
06/18/2015 48.91 49.85 48.54 49.66 121,625
06/17/2015 48.48 49.09 48.26 48.6 52,912
06/16/2015 47.93 49 47.69 48.41 103,899
06/15/2015 48.44 48.9 47.5 48.16 105,038
06/12/2015 48.75 49.61 48.334 48.65 88,082
06/11/2015 48.39 48.82 47.92 48.73 56,820
06/10/2015 48.24 49.33 47.93 48.45 86,831
06/09/2015 46.85 48.2 46.37 47.92 113,851
06/08/2015 47.24 47.83 46.88 47.07 56,100
06/05/2015 46.74 47.66 46.3 47.5 57,911
06/04/2015 47.04 47.58 46.67 46.91 49,002
06/03/2015 46.48 47.58 46.48 47.43 50,240
06/02/2015 46.27 47.21 46.17 46.39 58,897
06/01/2015 46.19 46.89 45.48 46.46 77,728
05/29/2015 46.26 46.82 45.91 46.11 81,444
05/28/2015 46.9 46.9 46.12 46.35 72,597
05/27/2015 45.74 47.15 45.3 46.89 124,957
05/26/2015 47.09 47.09 45.3 45.59 114,510
05/22/2015 47.32 47.85 46.95 47.28 74,105
05/21/2015 47.87 48.13 47.28 47.42 77,523
05/20/2015 47.56 48.5 47.51 47.75 110,576
05/19/2015 46.76 47.71 46.115 47.65 75,924
05/18/2015 46.01 46.92 45.83 46.63 106,386
05/15/2015 46.34 46.76 46.07 46.35 95,177
05/14/2015 45.99 46.92 45.8962 46.57 173,885
05/13/2015 46.06 46.12 45.51 45.79 120,092
05/12/2015 45.97 46.15 45.491 45.99 136,066
05/11/2015 46.62 47.0266 46.14 46.26 94,453
05/08/2015 47.95 47.95 46.52 46.67 192,204
05/07/2015 48.3 48.47 47.34 47.41 73,786
05/06/2015 47.26 48.38 46.87 48.29 110,676
05/05/2015 47.12 47.39 46.7476 47.21 109,632
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
*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?