Engility Holdings, Inc. Historical Stock Prices

EGL 
$21.8
*  
0.41
1.85%
Get EGL Alerts
*Delayed - data as of Jul. 28, 2015 12:27 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 27-APR-2015 TO 27-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.
12:27  22.16  22.16  21.40  21.80 46,557
07/27/2015 22.65 22.65 22.065 22.21 78,429
07/24/2015 23.4 23.97 22.62 22.68 89,266
07/23/2015 23.61 23.61 22.88 23.34 132,412
07/22/2015 23.6 23.6 23.13 23.48 76,600
07/21/2015 24.09 24.28 23.5 23.75 135,415
07/20/2015 24.86 24.86 23.97 24.25 113,435
07/17/2015 25.15 25.15 24.43 24.75 215,939
07/16/2015 25 25.67 24.76 25.11 147,100
07/15/2015 24.85 25 24.6001 24.8 124,226
07/14/2015 24.79 25.01 24.75 24.9 88,685
07/13/2015 24.84 25.095 24.75 24.81 82,161
07/10/2015 24.95 25.07 24.61 24.83 154,560
07/09/2015 25.19 25.44 24.45 24.64 168,638
07/08/2015 25.1 25.25 24.54 24.83 469,025
07/07/2015 25.12 25.44 24.79 25.22 324,947
07/06/2015 25.32 25.5 25 25.2 369,799
07/02/2015 25.46 25.6 25.04 25.49 192,930
07/01/2015 25.25 25.63 25.02 25.4 258,593
06/30/2015 25.95 26.09 25.03 25.16 314,601
06/29/2015 26.5 26.73 25.65 25.76 278,602
06/26/2015 27.61 27.75 26.54 26.69 482,419
06/25/2015 27.6 27.89 27.41 27.6 224,989
06/24/2015 27.65 27.82 27.18 27.6 285,038
06/23/2015 27.82 28.08 27.63 27.74 225,186
06/22/2015 28.01 28.29 27.82 27.91 162,766
06/19/2015 27.94 28.14 27.83 27.99 195,116
06/18/2015 28.06 28.07 27.73 28.02 163,904
06/17/2015 28 28.12 27.8 27.96 139,963
06/16/2015 27.53 28.02 27.53 28 164,331
06/15/2015 27.8 28.2 27.457 27.61 145,303
06/12/2015 27.35 28.11 27.15 28.08 147,973
06/11/2015 26.77 27.47 26.66 27.35 368,733
06/10/2015 26.99 27.17 26.63 26.79 192,612
06/09/2015 27.33 27.38 26.65 26.74 218,771
06/08/2015 27.75 27.87 27.25 27.39 184,414
06/05/2015 27.89 28.22 27.28 27.86 311,296
06/04/2015 28.12 28.25 27.85 28.02 266,224
06/03/2015 27.91 28.3 27.81 28.27 82,355
06/02/2015 27.96 28.52 27.7825 27.99 131,882
06/01/2015 28 28.44 27.47 27.96 389,260
05/29/2015 28 28.43 27.85 27.92 137,227
05/28/2015 27.95 28.22 27.87 28.07 131,759
05/27/2015 28.19 28.33 27.925 28.07 154,048
05/26/2015 28.01 28.18 27.93 28.07 173,126
05/22/2015 28.59 28.69 28.0182 28.04 146,753
05/21/2015 29.12 29.3 28.18 28.34 210,323
05/20/2015 28.3 30.3 27.56 29.12 612,201
05/19/2015 27.09 27.33 26.69 27.3 239,290
05/18/2015 26.17 26.84 26.17 26.8 242,918
05/15/2015 25.77 26.3 25.56 26.26 194,360
05/14/2015 25.48 25.9997 25.24 25.75 225,159
05/13/2015 25.99 26.7899 24.23 25.38 435,805
05/12/2015 25 25 22.64 23.76 550,631
05/11/2015 26.75 26.92 25.72 25.83 92,485
05/08/2015 26.49 26.82 26.17 26.67 82,637
05/07/2015 26.64 26.9699 26.25 26.37 41,094
05/06/2015 26.78 26.79 26.4001 26.72 71,950
05/05/2015 27.5 27.5 26.45 26.58 92,984
05/04/2015 27.74 28.06 27.15 27.33 72,759
05/01/2015 27.79 28.34 27.25 27.84 80,188
04/30/2015 29.48 29.58 27.66 27.87 119,137
04/29/2015 29.45 29.8 29.1152 29.77 110,978
04/28/2015 29.86 29.87 29.29 29.73 71,039
04/27/2015 30.46 31.07 29.75 29.89 49,888
*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?