Engility Holdings, Inc. Historical Stock Prices

EGL 
$42.75
*  
0.17
 negative 
0.4%
Get EGL Alerts
*Delayed - data as of Apr. 16, 2014 15:26 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EGL Real Time
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:26  42.55  43.19  42.50  42.75 35,440
04/15/2014 42.2 42.78 41.42 42.58 120,279
04/14/2014 42.49 42.67 41.39 41.98 91,384
04/11/2014 42.84 43.16 41.94 42.11 134,449
04/10/2014 44.97 45.092 43.21 43.25 146,974
04/09/2014 44.45 45.26 44.45 45.07 113,648
04/08/2014 44.18 44.89 44 44.39 148,096
04/07/2014 45.03 45.09 44.03 44.12 324,427
04/04/2014 45.83 46.25 44.91 45.1 210,775
04/03/2014 45.67 45.68 45.1 45.61 195,987
04/02/2014 45.05 45.92 44.89 45.82 250,429
04/01/2014 45.28 45.68 44.77 45.03 275,228
03/31/2014 44.5 45.09 44.4 45.05 251,879
03/28/2014 44.54 44.65 44.27 44.39 123,772
03/27/2014 45.29 45.29 44.49 44.58 170,258
03/26/2014 45.67 45.86 45.1 45.16 171,459
03/25/2014 44.95 45.85 44.91 45.47 166,066
03/24/2014 45 45 44.54 44.57 132,577
03/21/2014 44.79 45.04 44.68 45.04 298,708
03/20/2014 44.7 44.99 44.23 44.53 183,188
03/19/2014 44.58 45.04 44.43 44.69 96,211
03/18/2014 43.82 44.76 43.75 44.65 136,431
03/17/2014 43.8 44.49 43.7401 43.98 192,586
03/14/2014 43.55 45 42.37 43.86 311,612
03/13/2014 44.5 44.94 43.58 44.06 220,958
03/12/2014 44.42 44.72 44.04 44.47 143,747
03/11/2014 44.55 44.85 44.38 44.44 130,218
03/10/2014 44.73 44.98 44.51 44.64 79,448
03/07/2014 45.28 45.28 44.5501 44.91 171,544
03/06/2014 44.25 45.08 43.95 44.88 188,666
03/05/2014 43.33 44.43 43 43.98 150,737
03/04/2014 42.77 44.15 42.77 43.42 208,167
03/03/2014 41.57 42.89 41.45 42.22 108,353
02/28/2014 41.96 42.39 41.61 41.73 126,803
02/27/2014 41.43 42.51 41.31 41.99 129,779
02/26/2014 42.03 42.28 41.36 41.67 139,668
02/25/2014 41.58 42.7882 41.53 41.89 184,459
02/24/2014 40.81 41.87 40.81 41.42 108,852
02/21/2014 41.05 41.53 40.75 40.9 116,484
02/20/2014 40.24 41.1 40.24 41.03 91,513
02/19/2014 40.77 41.15 40 40.23 113,060
02/18/2014 40.67 41.2 40.63 40.93 119,219
02/14/2014 40.79 41.53 40.1 40.65 128,480
02/13/2014 39.84 40.95 39.82 40.73 187,825
02/12/2014 39.95 40.36 39.79 40.03 155,788
02/11/2014 39.54 40 39.3 39.87 121,646
02/10/2014 39.42 39.6 39.08 39.42 115,813
02/07/2014 38.93 39.65 38.93 39.3 72,422
02/06/2014 38.2 38.97 38.2 38.86 85,497
02/05/2014 37.66 38.28 37.38 38.17 230,282
02/04/2014 37.68 37.96 37.19 37.7 175,018
02/03/2014 38.11 38.3 37.34 37.63 160,558
01/31/2014 37.41 38.69 37.39 38.31 52,741
01/30/2014 38.38 38.62 37.79 38.09 70,295
01/29/2014 38.49 38.88 38.12 38.17 87,785
01/28/2014 37.75 38.79 37.72 38.77 115,708
01/27/2014 38.42 38.69 37.68 37.84 184,043
01/24/2014 40.05 40.13 38.53 38.61 141,196
01/23/2014 39.91 40.32 39.55 40.22 111,284
01/22/2014 39.34 40.092 39.22 39.92 104,321
01/21/2014 40.04 40.04 38.92 39.45 207,296
01/17/2014 40.07 40.345 39.54 39.69 101,180
01/16/2014 39.73 40.35 39.31 39.99 152,881
01/15/2014 39.12 39.82 38.93 39.63 156,773
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 your brokers before you trade


Want to trade FX?