Engility Holdings, Inc. Common Stock Historical Stock Prices

EGL 
$23.01
*  
0.24
1.05%
Get EGL Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading EGL now
Exchange: NYSE
Industry: Consumer Services
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

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.
16:00 22.81 23.32 22.87 23.01 346,002
05/23/2016 23.09 23.12 22.62 22.77 99,969
05/20/2016 22.97 23.57 22.86 23.01 169,263
05/19/2016 23 23.53 22.56 22.77 117,540
05/18/2016 22.94 24.05 22.9 23.25 107,145
05/17/2016 23.66 24.02 22.92 23.02 156,269
05/16/2016 23.47 23.99 23.36 23.74 162,024
05/13/2016 23.92 24.205 23.25 23.33 173,159
05/12/2016 23.15 23.88 23.14 23.8 173,965
05/11/2016 23.96 23.96 22.85 23.2 161,920
05/10/2016 23.12 24.31 23.01 23.98 275,612
05/09/2016 21.78 23.21 21.23 22.95 234,398
05/06/2016 20.5 21.78 19.17 21.65 375,414
05/05/2016 20.17 20.25 19.15 19.21 306,830
05/04/2016 20.13 20.64 19.87 20.17 163,493
05/03/2016 20.14 20.36 19.81 20.24 183,448
05/02/2016 19.77 20.27 19.64 20.24 121,510
04/29/2016 19.9 20.16 19.42 19.67 87,102
04/28/2016 20.52 20.93 19.92 19.97 105,031
04/27/2016 20.21 20.7 20.05 20.6 107,155
04/26/2016 19.35 20.13 19.35 20.08 106,307
04/25/2016 19.45 19.72 19.071 19.23 74,817
04/22/2016 18.98 19.61 18.96 19.58 124,573
04/21/2016 18.57 19.12 18.3 18.91 779,432
04/20/2016 18.55 18.68 18.2901 18.39 91,414
04/19/2016 18.64 18.8299 18.42 18.58 145,941
04/18/2016 18.45 18.76 18.28 18.59 228,947
04/15/2016 18.46 18.68 18.21 18.57 92,166
04/14/2016 18.49 18.71 18.33 18.53 150,176
04/13/2016 18.47 18.62 18.29 18.44 79,925
04/12/2016 17.82 18.63 17.82 18.32 101,673
04/11/2016 17.82 17.99 17.6 17.81 138,486
04/08/2016 18.05 18.21 17.47 17.75 95,702
04/07/2016 18.2 18.58 17.79 17.86 157,649
04/06/2016 18.11 18.46 17.69 18.36 193,794
04/05/2016 17.41 18.43 17.31 18.04 192,196
04/04/2016 18.38 18.57 17.52 17.56 135,471
04/01/2016 18.53 18.59 17.93 18.38 123,457
03/31/2016 18.28 19.03 18.15 18.76 222,125
03/30/2016 18.45 18.89 18.16 18.35 259,192
03/29/2016 17.3 18.34 17.01 18.33 112,773
03/28/2016 17.71 17.83 17.18 17.34 111,372
03/24/2016 17.46 17.81 17.18 17.69 87,831
03/23/2016 17.41 17.63 17.009 17.53 170,948
03/22/2016 17.93 17.96 17.34 17.42 109,137
03/21/2016 18.41 18.58 17.94 17.97 148,899
03/18/2016 17.99 18.54 17.7 18.53 455,677
03/17/2016 17.01 17.9 16.8 17.87 207,919
03/16/2016 16.68 17.16 16.56 17.12 198,145
03/15/2016 16.91 17 16.45 16.72 125,775
03/14/2016 16.51 17.35 16.45 17.11 140,898
03/11/2016 16.43 16.82 16.235 16.56 91,087
03/10/2016 16.33 16.35 15.611 16.24 138,283
03/09/2016 16.57 16.74 16.18 16.23 140,917
03/08/2016 17.33 17.34 16.49 16.49 208,502
03/07/2016 17.68 17.92 17.14 17.38 213,187
03/04/2016 16.48 18.32 16.48 17.24 530,575
03/03/2016 16.8 17.81 15.38 15.93 413,487
03/02/2016 15.28 16.07 14.8 16.02 287,203
03/01/2016 14.59 15.46 14.3611 15.38 197,181
02/29/2016 14.43 14.75 14.32 14.51 236,077
02/26/2016 14.03 14.59 14.02 14.44 148,384
02/25/2016 13.38 14.07 13.24 14.03 248,846
02/24/2016 13.5 13.78 13.1 13.3 161,946
02/23/2016 13.7 13.99 13.2299 13.64 246,935
02/22/2016 13.46 13.98 13.46 13.76 139,939
02/19/2016 12.88 13.535 12.65 13.41 300,392
02/18/2016 12.8 13.03 12.59 12.94 328,183
02/17/2016 12.42 13.39 12.04 12.75 191,456
02/16/2016 11.93 12.34 11.67 12.28 171,774
02/12/2016 11.65 11.85 11.55 11.79 178,503
02/11/2016 12.1 12.16 11.46 11.6 191,106
02/10/2016 12.31 12.96 11.97 12.34 164,353
02/09/2016 12.2 12.59 12 12.21 127,947
02/08/2016 12.64 12.75 11.9 12.39 183,241
02/05/2016 13.01 13.05 12.38 12.64 252,543
02/04/2016 12.95 13.729 12.58 13.07 470,719
02/03/2016 12.65 12.84 12.03 12.78 210,862
02/02/2016 13.22 13.41 12.31 12.45 210,052
02/01/2016 13.37 13.73 13.22 13.46 180,062
01/29/2016 13.47 13.8 13.24 13.51 300,360
01/28/2016 13.68 13.7 13.17 13.2 228,564
01/27/2016 13.69 14.06 13.34 13.56 370,435
01/26/2016 13.2 13.82 13.0301 13.72 335,237
01/25/2016 14.12 14.5 12.89 13.23 638,453
01/22/2016 15.16 15.48 14.03 14.2 998,972
01/21/2016 24.99 24.99 15.01 15.1 3,018,521
01/20/2016 28.14 29.82 27.96 28.95 165,897
01/19/2016 29.74 29.74 27.9039 28.11 61,347
01/15/2016 28.96 29.52 28.3 29.46 78,579
01/14/2016 29.68 30.296 28.87 29.91 100,988
01/13/2016 31.27 31.78 29.22 29.41 130,038
01/12/2016 31.27 31.41 30.74 31.21 100,349
01/11/2016 30.74 31.42 30.45 30.86 118,573
01/08/2016 29.94 31.43 29.57 30.67 141,174
01/07/2016 30.23 31.13 29.19 29.98 226,651
01/06/2016 31.2 31.51 29.81 30.67 191,870
01/05/2016 31.49 32.08 31.19 31.61 110,032
01/04/2016 32.15 32.26 31.39 31.52 143,318
12/31/2015 32.21 33.27 31.68 32.48 85,116
12/30/2015 32.44 32.56 31.97 32.16 55,331
12/29/2015 32.32 32.92 32.1 32.52 102,346
12/28/2015 32.68 32.79 31.59 32.24 44,192
12/24/2015 33.29 33.33 32.77 32.84 19,159
12/23/2015 31.25 33.7 31.19 33.25 137,114
12/22/2015 31.04 31.35 30.56 31.08 82,525
12/21/2015 31.13 31.405 30.42 30.91 57,611
12/18/2015 31.23 31.61 30.53 30.85 256,067
12/17/2015 32.51 32.63 31.395 31.44 98,372
12/16/2015 31.86 32.6 31.43 32.43 78,369
12/15/2015 32.1 32.46 31.44 31.61 79,735
12/14/2015 31.62 32.27 31.53 31.86 154,457
12/11/2015 31.79 32.26 31.42 31.66 86,189
12/10/2015 32.69 32.91 32.28 32.36 46,221
12/09/2015 33.57 33.57 32.25 32.71 85,145
12/08/2015 33.16 33.72 32.811 33.5 147,748
12/07/2015 33.93 34.06 33.08 33.39 194,468
12/04/2015 34 34.15 33.73 33.95 104,432
12/03/2015 35.53 35.53 33.84 33.99 130,265
12/02/2015 35.58 35.58 35.16 35.37 56,096
12/01/2015 34.74 35.92 34.69 35.57 272,538
11/30/2015 34.66 35.17 34.27 34.6 206,563
11/27/2015 34.65 35 34.07 34.67 57,796
11/25/2015 34.04 35.04 33.75 34.69 281,364
11/24/2015 33.27 34.12 33.13 34.07 314,684
11/23/2015 33.35 33.7 32.925 33.33 110,018
11/20/2015 33.06 33.79 32.94 33.29 94,672
11/19/2015 33.29 33.45 32.525 32.9 63,750
11/18/2015 32.82 33.63 32.82 33.29 172,285
11/17/2015 33.21 33.21 32.43 32.74 96,140
11/16/2015 31.92 33.27 31.79 33.07 126,441
11/13/2015 32.08 32.34 31.69 31.86 176,869
11/12/2015 33.64 34.11 32.17 32.27 126,822
11/11/2015 34.06 34.26 33.42 33.94 192,614
11/10/2015 34.21 34.94 33.94 34.05 258,987
11/09/2015 34.4 34.99 33.85 34.26 199,880
11/06/2015 33.73 35.13 33.26 34.44 232,258
11/05/2015 27.4 34.08 27.4 33.89 251,155
11/04/2015 33.46 33.72 33.01 33.29 76,547
11/03/2015 33.37 33.71 32.73 33.44 97,417
11/02/2015 32.13 33.64 32.13 33.44 74,566
10/30/2015 32.39 32.73 31.892 32.19 123,279
10/29/2015 32.3 33.22 32.16 32.47 243,732
10/28/2015 31.72 32.73 31.55 32.51 120,116
10/27/2015 31.17 31.86 30.87 31.56 95,499
10/26/2015 31.13 31.72 30.57 31.22 90,960
10/23/2015 30.81 31.42 30.61 31.23 78,566
10/22/2015 29.62 30.76 29.51 30.65 121,376
10/21/2015 30.25 30.39 29.205 29.34 97,927
10/20/2015 29.22 30.74 29.15 30.23 171,621
10/19/2015 28.71 29.41 28.59 29.28 110,169
10/16/2015 28.64 29.18 28.29 28.9 105,695
10/15/2015 27.7 28.52 26.92 28.48 103,711
10/14/2015 29 29.29 27.41 27.58 63,773
10/13/2015 29.16 29.75 28.83 29.05 80,587
10/12/2015 29.73 29.73 29.03 29.38 63,958
10/09/2015 29.22 29.9 29.21 29.73 108,200
10/08/2015 28.1 29.21 28.1 29.21 117,833
10/07/2015 27.56 28.3699 27.56 28.18 88,624
10/06/2015 27.4 28.26 27.36 27.47 141,555
10/05/2015 26.68 27.83 26.51 27.5 140,075
10/02/2015 25.93 26.56 25.66 26.52 128,645
10/01/2015 25.73 26.12 25.5 26.08 142,971
09/30/2015 25.5 25.85 25.12 25.78 109,499
09/29/2015 25.48 25.53 24.98 25.25 58,296
09/28/2015 26.19 26.19 25.5 25.51 97,064
09/25/2015 26.35 26.39 25.87 26.23 100,206
09/24/2015 25.89 26.26 25.35 26.15 114,553
09/23/2015 26.48 26.56 25.83 26.05 152,857
09/22/2015 27 27 25.52 26.29 154,767
09/21/2015 27.3 27.97 26.95 27.26 73,154
09/18/2015 27.43 27.43 26.74 27.11 242,262
09/17/2015 27.55 28.33 27.35 27.79 91,865
09/16/2015 27.39 27.785 27.39 27.59 114,649
09/15/2015 27.26 27.62 26.99 27.41 99,036
09/14/2015 27.45 27.65 26.92 27.25 85,995
09/11/2015 27.54 27.54 26.9 27.43 57,922
09/10/2015 27.48 27.85 27.11 27.73 144,841
09/09/2015 27.39 27.85 27.13 27.31 144,818
09/08/2015 27.14 27.44 26.735 27.27 140,280
09/04/2015 26.8 27.48 26.54 26.8 93,601
09/03/2015 27.72 28.18 27.07 27.14 88,081
09/02/2015 26.97 27.74 26.63 27.59 87,879
09/01/2015 27.39 27.54 26.61 26.71 112,340
08/31/2015 27.65 28.37 27.35 27.8 197,523
08/28/2015 27.46 28.1 27.35 27.82 144,525
08/27/2015 27.44 27.92 26.8 27.57 157,269
08/26/2015 27.13 27.6 26.5 27.29 159,597
08/25/2015 28.18 28.18 26.65 26.73 148,033
08/24/2015 27.02 28.38 26.39 27.5 172,479
08/21/2015 28.37 29.54 27.48 28.41 277,995
08/20/2015 29.07 29.16 28.54 28.67 159,531
08/19/2015 28.98 29.63 28.8 29.22 253,999
08/18/2015 28.73 29.64 28.62 29.23 155,885
08/17/2015 28.7 29 28.26 28.96 87,670
08/14/2015 28.54 28.87 28.21 28.68 73,383
08/13/2015 28.56 29.09 28.28 28.61 107,011
08/12/2015 28.5 29.11 28.39 28.79 128,517
08/11/2015 27.95 29.32 27.83 28.9 178,186
08/10/2015 30.46 30.5 27.69 28.95 285,787
08/07/2015 24.75 30.56 24.75 30.44 793,042
08/06/2015 21.94 22.23 21.73 22.07 176,062
08/05/2015 21.6 21.9 21.22 21.8 177,513
08/04/2015 21.17 21.85 20.935 21.48 192,614
08/03/2015 21.94 21.95 20.98 21.16 212,656
07/31/2015 22.73 22.98 21.8 21.91 196,107
07/30/2015 21.96 22.8 21.64 22.59 199,815
07/29/2015 21.89 22.02 21.48 21.92 129,808
07/28/2015 22.15 22.16 21.4 21.9 127,805
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
*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?