ECOL

Historical Stock Prices

$31.4
*  
1.10
3.38%
Get ECOL Alerts
*Delayed - data as of Feb. 5, 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 05-NOV-2015 TO 05-FEB-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.
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
01/27/2016 33.58 33.58 32.33 32.41 96,147
01/26/2016 32.87 33.93 31.76 33.74 292,992
01/25/2016 33.66 33.84 33.31 33.54 80,070
01/22/2016 33.08 33.85 32.79 33.76 70,602
01/21/2016 32.86 32.99 32.01 32.74 130,149
01/20/2016 32.09 33.35 31.44 32.98 90,101
01/19/2016 34.08 34.13 32.29 32.58 99,276
01/15/2016 33.91 34.18 32.45 33.83 149,671
01/14/2016 33.72 35.2 33.72 34.8 141,725
01/13/2016 31.61 34.06 31.34 33.64 304,747
01/12/2016 32.19 32.19 31.18 31.48 213,192
01/11/2016 32.6 32.6 31.84 31.93 163,596
01/08/2016 33.3 33.3 32.37 32.39 160,689
01/07/2016 33.2 33.5 32.695 32.96 171,515
01/06/2016 34.29 34.45 33.71 33.87 211,196
01/05/2016 35.23 35.23 34.32 34.69 125,477
01/04/2016 36 36.01 34.25 35.05 200,576
12/31/2015 37.48 37.65 36.39 36.44 190,613
12/30/2015 37.74 37.98 37.23 37.61 119,498
12/29/2015 37.87 38.25 37.3701 37.75 80,923
12/28/2015 37.67 38.1 37.2 37.7 76,750
12/24/2015 38.03 38.32 37.48 37.73 66,500
12/23/2015 37.57 38.37 37.44 38.24 83,512
12/22/2015 36.41 37.57 35.85 37.29 62,197
12/21/2015 36.12 36.43 35.81 36.3 96,176
12/18/2015 36.4 36.905 35.59 35.74 268,271
12/17/2015 37.56 37.85 36.545 36.62 80,389
12/16/2015 36.36 37.7 36.14 37.62 64,480
12/15/2015 36.52 37.06 36.09 36.23 158,745
12/14/2015 36.98 37.18 35.65 36.3 172,844
12/11/2015 37.06 37.68 36.79 37.02 97,817
12/10/2015 37.35 38.18 37.07 37.66 105,696
12/09/2015 38.04 39.15 37.08 37.42 127,831
12/08/2015 38.22 38.68 37.75 38.24 55,858
12/07/2015 39.39 39.47 38.32 38.6 81,157
12/04/2015 38.88 39.93 37.9 39.5 100,405
12/03/2015 40.14 40.49 38.73 38.88 165,067
12/02/2015 39.67 40.33 38.97 39.98 109,267
12/01/2015 37.82 39.71 37.65 39.69 141,811
11/30/2015 38.2 38.63 37.71 37.84 147,635
11/27/2015 37.78 38.08 37.61 37.92 42,949
11/25/2015 37.87 38.15 37.4 37.58 65,496
11/24/2015 36.63 38.055 36.5 37.78 122,026
11/23/2015 36.64 37.23 36.33 36.8 104,013
11/20/2015 36.78 37.25 36.26 36.78 98,496
11/19/2015 36.77 37.175 36.34 36.53 113,730
11/18/2015 36.55 37.075 36.24 36.65 108,438
11/17/2015 36.67 37.255 36.06 36.55 172,376
11/16/2015 36.08 36.98 36 36.59 61,919
11/13/2015 35.89 36.975 35.29 36.18 142,382
11/12/2015 36.71 37.38 35.96 36.09 109,733
11/11/2015 36.43 37.39 36.2 37.01 157,552
11/10/2015 35.84 36.64 35.55 36.54 173,141
11/09/2015 36.48 37.2811 35.58 35.91 231,498
11/06/2015 36.73 37.434 35.93 36.68 194,338
11/05/2015 36.99 37.534 36.1901 37.01 263,144
*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?