ECOL

US Ecology, Inc. Historical Stock Prices

$46.44
*  
0.61
1.3%
Get ECOL Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  46.80  47.06  46.42  46.44 163,301
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
06/13/2014 44.71 47.75 44.71 47.11 122,886
06/12/2014 47.98 47.99 47.239 47.54 92,330
06/11/2014 48.26 48.7 47.87 47.88 104,541
06/10/2014 48.73 48.92 47.81 48.38 153,092
06/09/2014 48.96 49.34 48.55 48.73 142,411
06/06/2014 48.76 49.29 48.41 48.88 130,183
06/05/2014 46.75 48.68 46.64 48.57 242,861
06/04/2014 48.37 48.44 47.66 47.85 136,327
06/03/2014 48.41 48.7 47.83 48.34 174,216
06/02/2014 49.58 49.58 48.39 48.43 111,145
05/30/2014 49.69 50.29 49.19 49.4 71,029
05/29/2014 49.89 49.9616 49.33 49.85 90,253
05/28/2014 50.69 50.78 49.85 50.11 133,605
05/27/2014 49.89 50.66 49.5 50.57 179,329
05/23/2014 49.69 49.8 48.98 49.65 161,858
05/22/2014 48.22 50.368 48.22 49.82 269,211
05/21/2014 47.85 48.4 47.26 48.03 209,251
05/20/2014 48.91 48.95 47.63 47.88 139,253
05/19/2014 49.08 49.344 48.465 48.88 160,086
05/16/2014 48.45 49.08 48.305 49.08 148,453
05/15/2014 47.69 48.63 47.26 48.45 121,109
05/14/2014 48.03 48.67 47.95 48.09 150,764
05/13/2014 48.88 48.88 48.21 48.24 123,823
05/12/2014 48 49.68 47.96 48.76 212,381
05/09/2014 46.87 47.96 46.556 47.73 139,883
05/08/2014 47.19 47.74 46.6301 47.15 183,046
05/07/2014 47.07 48.03 46.59 47.15 182,741
05/06/2014 45.5 47.34 45.5 46.85 279,641
05/05/2014 44.47 45.24 43.88 44.94 315,442
05/02/2014 44.39 45 44.32 44.57 139,255
05/01/2014 44.47 44.8 43.84 44.26 162,612
04/30/2014 43.59 44.8 43.59 44.65 167,116
04/29/2014 43.7 44.31 43.23 43.55 122,125
04/28/2014 43.77 44.25 42.76 43.48 128,890
04/25/2014 43.6 43.96 43.17 43.51 133,146
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?