Engility Holdings, Inc. Historical Stock Prices

EGL 
$40.39
*  
0.57
1.43%
Get EGL Alerts
*Delayed - data as of Dec. 18, 2014 10:27 ET  -  Find a broker to begin trading EGL now
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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
10:27  40.23  40.56  40.02  40.39 6,607
12/17/2014 38.92 39.9 38.8601 39.82 126,096
12/16/2014 39.1 40 38.84 38.95 150,190
12/15/2014 40.23 40.48 38.92 39.05 124,779
12/12/2014 40.54 40.84 39.53 40 123,679
12/11/2014 41.09 41.77 40.9 41.07 112,574
12/10/2014 42 42.1 40.85 41.04 120,810
12/09/2014 40.68 42.06 40.68 42 142,167
12/08/2014 41.75 42.63 41.02 41.08 108,376
12/05/2014 41.85 42.49 41.69 41.93 86,657
12/04/2014 42.11 42.17 41.74 41.98 62,573
12/03/2014 41.95 42.3 41.8 42 112,627
12/02/2014 42.13 42.64 41.3735 41.9 136,434
12/01/2014 42.08 42.63 41.33 41.97 106,218
11/28/2014 42.58 42.85 41.94 42.05 38,899
11/26/2014 43.07 43.244 42.36 42.67 73,939
11/25/2014 43.3 43.63 42.52 42.84 69,124
11/24/2014 42.32 43.51 42.23 43.38 103,646
11/21/2014 43.41 43.45 42.31 42.39 83,556
11/20/2014 42.27 42.88 42.02 42.71 75,657
11/19/2014 43.4 43.4 42.18 42.32 81,814
11/18/2014 43.25 44.1 42.71 43.73 133,502
11/17/2014 43.74 43.78 43.11 43.26 99,724
11/14/2014 43.43 44.18 43.1 43.89 134,666
11/13/2014 43.85 44.27 43.13 43.53 166,208
11/12/2014 43.6 43.92 43.28 43.74 84,191
11/11/2014 43.52 44.267 43.39 43.9 151,513
11/10/2014 43.61 43.72 42.65 43.67 83,472
11/07/2014 43.21 43.7 42.671 43.47 93,052
11/06/2014 43 43.44 42.74 43.36 88,644
11/05/2014 43.32 43.464 42.63 43.05 79,304
11/04/2014 43.41 43.9 42.74 42.9 133,043
11/03/2014 43.42 44.04 43.09 43.42 124,003
10/31/2014 43.98 43.98 42.93 43.2 102,980
10/30/2014 42 43.09 41.88 43 92,887
10/29/2014 40 42.6 40 42.16 305,446
10/28/2014 36.45 37.79 36.34 37.62 88,200
10/27/2014 35.81 36.31 35.59 36.25 103,569
10/24/2014 35.93 36.12 35.835 36.11 51,581
10/23/2014 35.8 36.21 35.61 35.82 82,680
10/22/2014 35.92 36.23 35.48 35.6 60,449
10/21/2014 35.16 35.83 35.04 35.72 84,568
10/20/2014 34.97 35.48 34.93 35.09 123,853
10/17/2014 36.73 36.73 34.86 35.02 307,428
10/16/2014 34.69 36.75 34.69 36.34 247,785
10/15/2014 34.66 35.43 34.13 35.1 484,737
10/14/2014 34.18 35.27 34.18 34.89 111,070
10/13/2014 33.75 34.56 33.715 34.01 93,347
10/10/2014 33.38 34.01 33.32 33.69 93,719
10/09/2014 33.91 33.91 33.29 33.6 104,103
10/08/2014 32.22 34.2 31.85 34 140,136
10/07/2014 32.04 32.48 31.79 32.17 110,408
10/06/2014 32.95 33.0081 32.03 32.14 59,039
10/03/2014 32.18 32.9575 31.87 32.77 73,969
10/02/2014 31.32 31.85 31.32 31.77 61,266
10/01/2014 31.15 31.33 30.22 31.26 118,048
09/30/2014 32.02 32.02 31.14 31.17 76,279
09/29/2014 32.17 32.79 31.98 32.07 38,276
09/26/2014 32.21 32.71 32.16 32.54 48,332
09/25/2014 32.88 33.09 32.06 32.25 50,778
09/24/2014 33.01 33.34 32.81 32.94 79,086
09/23/2014 33.06 33.39 32.64 33.04 95,312
09/22/2014 33.11 33.25 32.61 33.11 67,179
09/19/2014 33.77 33.77 33.03 33.31 119,136
09/18/2014 33.76 33.77 33.21 33.74 66,696
09/17/2014 33.32 33.8 33.26 33.58 54,133
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?