Engility Holdings, Inc. Historical Stock Prices

EGL 
$31.7
*  
0.44
1.41%
Get EGL Alerts
*Delayed - data as of Oct. 2, 2014 13:29 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 for next time

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

Results for: 1 Year, From 01-OCT-2013 TO 01-OCT-2014

Date Open High Low Close / Last Volume
13:29  31.19  31.71  31.32  31.70 19,912
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
09/16/2014 33.26 33.53 33.26 33.35 101,741
09/15/2014 33.79 34.04 33.18 33.45 65,055
09/12/2014 34.03 34.33 33.59 33.72 73,287
09/11/2014 33.86 34.3 33.86 34.14 67,786
09/10/2014 33.55 34.18 33.3693 34.1 105,008
09/09/2014 33.65 33.65 33.22 33.42 109,439
09/08/2014 33.98 34 33.44 33.79 91,759
09/05/2014 33.81 34.11 33.81 33.95 54,739
09/04/2014 35 35 33.54 33.96 128,372
09/03/2014 35.3 35.38 34.555 34.96 152,784
09/02/2014 35.29 35.7 35.01 35.24 105,156
08/29/2014 35.15 35.3 34.8239 35.14 105,122
08/28/2014 35.25 35.37 35.115 35.17 66,782
08/27/2014 35.25 35.4 35.25 35.31 89,567
08/26/2014 35.77 35.8 35.2 35.38 103,247
08/25/2014 35.79 36.15 35.47 35.64 61,060
08/22/2014 35.72 35.85 35.2775 35.62 110,250
08/21/2014 35.32 35.89 34.89 35.78 61,439
08/20/2014 35.3 35.58 34.775 35.39 81,719
08/19/2014 36.15 36.25 35.3701 35.44 116,131
08/18/2014 35.54 36.35 35.5 36.18 71,619
08/15/2014 36.06 36.1 34.83 35.25 88,513
08/14/2014 35.68 35.84 35.22 35.7 70,851
08/13/2014 34.94 35.8 34.71 35.59 97,696
08/12/2014 34.44 34.76 34.415 34.7 88,421
08/11/2014 33.83 35.235 33.72 34.59 69,316
08/08/2014 31 34.155 30.46 33.8 122,886
08/07/2014 34.08 34.23 33.69 33.96 42,846
08/06/2014 34.29 34.8 33.82 33.95 59,981
08/05/2014 34 35.01 34 34.47 39,600
08/04/2014 34.68 34.86 33.765 34.18 89,003
08/01/2014 34.62 34.98 33.83 34.64 100,235
07/31/2014 34.89 34.89 34.38 34.56 67,076
07/30/2014 35.56 35.87 35.12 35.14 46,523
07/29/2014 34.66 35.47 34.66 35.27 83,723
07/28/2014 34.84 34.84 34.45 34.71 67,451
07/25/2014 35.16 35.73 34.72 34.86 74,702
07/24/2014 36.23 36.23 35.28 35.51 43,944
07/23/2014 36.14 36.6 35.97 36.1 47,113
07/22/2014 36.74 36.9495 35.6 36.18 44,947
07/21/2014 36.66 36.6786 36.03 36.53 51,343
07/18/2014 36.19 37.01 36.12 36.77 50,690
07/17/2014 36.46 36.54 36.04 36.29 65,724
07/16/2014 37.28 37.42 36.72 36.78 62,903
07/15/2014 37.36 37.5322 36.74 36.99 80,904
07/14/2014 37 37.55 36.46 37.47 97,607
07/11/2014 36.9 36.95 36.37 36.75 78,907
07/10/2014 37.29 37.49 36.77 37.07 81,412
07/09/2014 38.65 38.84 37.88 38.02 79,012
07/08/2014 38.91 38.93 38.42 38.61 120,266
07/07/2014 39.66 39.66 39 39.09 109,409
07/03/2014 39.68 39.92 39.66 39.89 40,297
07/02/2014 39.46 39.76 39.39 39.64 111,970
07/01/2014 38.29 39.69 38.29 39.68 123,128
06/30/2014 38.62 38.62 37.53 38.26 100,581
06/27/2014 37.84 38.74 37.84 38.71 110,353
06/26/2014 38.67 38.71 37.73 38.05 124,534
06/25/2014 38.67 38.93 38.56 38.88 100,394
06/24/2014 39.47 40.08 38.86 38.92 98,975
06/23/2014 39.89 40.6599 39.58 39.67 125,335
06/20/2014 38.99 39.38 38.83 39.37 173,956
06/19/2014 39.36 39.76 38.9 39.06 76,771
06/18/2014 39.75 40.02 39.24 39.4 68,704
06/17/2014 39.95 40.96 39.71 39.79 116,060
06/16/2014 40.29 40.29 39.84 40.13 98,845
06/13/2014 40.42 40.63 40.27 40.34 104,744
06/12/2014 40.85 40.86 40.17 40.24 482,073
06/11/2014 41.62 41.7 40.8 40.98 165,770
06/10/2014 41.51 42.06 40.865 41.7 193,825
06/09/2014 40.79 41.89 40.74 41.85 393,055
06/06/2014 40.05 40.65 40.05 40.62 271,121
06/05/2014 38.71 39.77 38.07 39.66 127,248
06/04/2014 38.37 38.88 37.98 38.71 76,291
06/03/2014 38.54 38.76 38.21 38.58 113,839
06/02/2014 38.65 38.91 37.945 38.62 91,837
05/30/2014 38.73 39.09 38.4 38.65 119,394
05/29/2014 38.86 39.2115 38.2 38.85 68,865
05/28/2014 39.04 39.509 38.59 38.92 105,431
05/27/2014 38.7 39.31 38.39 39.02 103,383
05/23/2014 38.11 38.59 38.005 38.44 46,737
05/22/2014 38.25 38.39 37.91 38.16 139,251
05/21/2014 38.47 38.53 37.71 38.32 70,034
05/20/2014 38.87 38.87 37.92 38.45 116,336
05/19/2014 38.73 39.29 38.64 38.81 97,717
05/16/2014 39 39.192 38.52 38.93 116,713
05/15/2014 39.27 39.556 38.78 39.06 164,446
05/14/2014 41.86 41.86 39.6 39.6 250,863
05/13/2014 45.42 45.5999 41.85 41.97 372,087
05/12/2014 44.65 45.67 44.43 45.33 171,005
05/09/2014 43.85 44.61 43.75 44.57 85,613
05/08/2014 43.56 44.285 43.2404 44.01 104,248
05/07/2014 43.01 43.7 42.7 43.63 102,641
05/06/2014 43.6 44.13 43 43 143,374
05/05/2014 42.82 44 42.5 43.88 105,826
05/02/2014 43.13 43.74 42.89 43.07 154,082
05/01/2014 43.61 44.43 42.92 42.99 192,841
04/30/2014 42.63 44.69 42.42 43.64 225,563
04/29/2014 42.9 43.05 42.4601 42.7 56,903
04/28/2014 43.58 43.87 42.24 42.65 102,195
04/25/2014 43.5 44.01 43.31 43.46 115,813
04/24/2014 43.84 44.08 42.76 43.63 68,111
04/23/2014 44.13 44.51 43.61 43.7 82,097
04/22/2014 43.91 44.24 43.77 44 104,307
04/21/2014 43.55 44 43.11 43.56 76,967
04/17/2014 42.91 43.7 42.68 43.56 96,386
04/16/2014 42.77 43.19 42.5 42.91 62,713
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
01/14/2014 39.8 40 39.1 39.22 310,546
01/13/2014 39.5 40.1 39.06 39.28 190,766
01/10/2014 39.58 39.72 38.945 39.5 169,027
01/09/2014 38.61 39.685 38.36 39.22 149,625
01/08/2014 38.32 39.12 38.14 38.59 419,224
01/07/2014 37.04 38.63 37 38.32 165,824
01/06/2014 36.25 37.18 32.3 36.82 553,374
01/03/2014 34.35 36.33 34.35 36.11 203,790
01/02/2014 33.4 34.614 33.4 34.38 392,048
12/31/2013 33.56 33.8 33.36 33.4 550,533
12/30/2013 33.4 33.7 33.38 33.56 199,482
12/27/2013 33.26 33.35 33.13 33.2 287,825
12/26/2013 33.66 34.16 33.14 33.15 391,025
12/24/2013 33.12 33.61 32.79 33.41 387,445
12/23/2013 32 32.35 31.87 32.14 305,770
12/20/2013 31.79 32.01 31.66 32 430,966
12/19/2013 31.82 31.99 31.75 31.88 69,342
12/18/2013 31.95 32.154 31.5 31.95 114,167
12/17/2013 32 32 31.9 31.96 197,016
12/16/2013 31.99 32.07 31.91 31.95 109,842
12/13/2013 31.55 32.07 31.17 31.95 106,791
12/12/2013 31.84 32.1395 31.37 31.54 656,318
12/11/2013 31.93 31.93 31.45 31.8 161,952
12/10/2013 31.11 31.88 31.09 31.75 107,062
12/09/2013 31.63 31.71 30.92 31.33 81,393
12/06/2013 31.23 31.75 30.96 31.7 57,119
12/05/2013 30.71 31.48 30.3 30.99 84,889
12/04/2013 31.27 31.44 30.48 30.71 112,117
12/03/2013 31.7 31.9 31.318 31.43 245,659
12/02/2013 31.57 32 31.42 31.83 88,703
11/29/2013 31.96 31.96 31.76 31.85 30,251
11/27/2013 31.99 32.05 31.7101 31.96 193,176
11/26/2013 31.78 32.11 31.65 31.9 179,229
11/25/2013 31.87 31.92 31.74 31.82 45,090
11/22/2013 31.34 31.98 31.25 31.89 36,455
11/21/2013 30.94 31.43 30.56 31.33 46,739
11/20/2013 30.94 31.34 30.683 30.86 42,805
11/19/2013 31.59 31.83 30.59 30.87 94,869
11/18/2013 30.84 31.977 30.75 31.59 76,267
11/15/2013 30.4 31.07 30.265 30.68 67,629
11/14/2013 30.69 30.72 30.19 30.48 50,855
11/13/2013 31.28 31.7 30.69 30.83 75,671
11/12/2013 32.08 32.08 31.36 31.8 44,192
11/11/2013 31.9 32.2 31.41 32.06 43,111
11/08/2013 30.81 31.99 30.63 31.86 40,887
11/07/2013 31.72 31.72 30.76 30.87 45,544
11/06/2013 31.93 31.95 31.45 31.67 52,777
11/05/2013 31.81 32.3025 31.41 31.97 65,899
11/04/2013 32.19 32.22 31.79 31.96 74,671
11/01/2013 30.95 32.29 30.95 32.07 68,203
10/31/2013 31.62 31.72 30.97 30.97 64,533
10/30/2013 32.05 32.15 31.25 31.69 90,363
10/29/2013 32.08 32.35 31.81 32.05 63,274
10/28/2013 31.95 32.25 31.7401 32 48,182
10/25/2013 31.86 32 31.42 31.97 70,141
10/24/2013 31.87 31.87 31.36 31.68 82,754
10/23/2013 31.73 31.8 31.46 31.79 70,060
10/22/2013 31.81 31.99 31.51 31.78 72,925
10/21/2013 31.73 31.95 31.44 31.8 750,454
10/18/2013 30.89 31.75 30.38 31.71 76,393
10/17/2013 30.33 30.59 30.11 30.55 86,176
10/16/2013 30.22 31.26 29.94 30.33 176,138
10/15/2013 29.8 30.03 29.4 29.57 55,242
10/14/2013 30.04 30.09 29.58 29.83 59,868
10/11/2013 30.24 30.5 30.09 30.24 41,437
10/10/2013 28.56 30.51 28.56 30.4 113,228
10/09/2013 27.93 29 27.87 28.31 67,640
10/08/2013 28.98 29.02 27.876 27.94 101,637
10/07/2013 29.3 29.5 28.42 29.09 69,228
10/04/2013 30.03 30.03 28.97 29.42 142,130
10/03/2013 31.62 31.67 30 30.07 44,117
10/02/2013 32.08 32.14 31.69 31.81 31,756
10/01/2013 31.82 32.63 31.82 32.36 76,695
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?