Engility Holdings, Inc. Historical Stock Prices

EGL 
$26.72
*  
0.14
0.53%
Get EGL Alerts
*Delayed - data as of May 6, 2015  -  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 06-MAY-2014 TO 06-MAY-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.
16:00  26.46  26.79  26.4001  26.72 71,950
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
04/24/2015 30.08 30.56 30.08 30.24 46,089
04/23/2015 29.91 30.666 29.89 30.4 57,560
04/22/2015 30.24 30.716 29.915 30.03 108,437
04/21/2015 30.38 30.63 30.18 30.35 92,858
04/20/2015 29.96 30.27 29.89 30.25 132,590
04/17/2015 30.75 31.072 29.82 29.93 93,521
04/16/2015 31.7 31.7 30.916 30.95 76,858
04/15/2015 31.98 32.29 31.43 31.74 75,955
04/14/2015 31.11 31.87 31.02 31.76 126,659
04/13/2015 31.13 31.945 31.01 31.17 84,076
04/10/2015 32.12 32.16 31.1 31.2 90,040
04/09/2015 32.49 32.52 31.68 31.84 99,122
04/08/2015 31.97 32.64 31.85 32.45 179,197
04/07/2015 32.03 32.5 31.67 31.84 116,389
04/06/2015 30.21 32 30.21 31.97 208,869
04/02/2015 30.55 30.84 30.14 30.15 93,086
04/01/2015 30 30.9 29.8415 30.62 132,486
03/31/2015 30.13 30.17 29.36 30.04 239,567
03/30/2015 31.97 32.228 29.783 30.32 365,099
03/27/2015 32.66 32.98 31.27 31.97 278,544
03/26/2015 33.2 33.976 32.08 32.79 215,498
03/25/2015 33.49 34.05 33.17 33.26 224,563
03/24/2015 34.77 35.26 32.81 33.1 225,972
03/23/2015 34.28 34.6 33.8801 34.12 245,486
03/20/2015 33.21 34.38 32.8701 34.37 320,295
03/19/2015 32.68 33.07 32.25 32.86 98,941
03/18/2015 31.94 32.86 31.37 32.82 298,098
03/17/2015 31.87 32.29 31.8601 32.03 129,167
03/16/2015 32.01 32.44 31.8401 32.03 99,090
03/13/2015 33.19 33.19 31.51 31.97 162,678
03/12/2015 31.81 33.47 31.74 33.13 172,255
03/11/2015 31.76 32.06 31.44 32.02 219,689
03/10/2015 33 33.3 31.02 31.65 320,406
03/09/2015 34.01 34.4 33.2201 33.58 199,798
03/06/2015 34.54 34.69 33.93 34.02 234,180
03/05/2015 35.5 35.51 34.02 34.91 201,385
03/04/2015 36.42 37.97 35.27 35.47 440,140
03/03/2015 38.8 39.21 37.2 38.12 326,141
03/02/2015 36.24 38.77 36.04 38.66 289,654
02/26/2015 47.39 47.68 46.29 46.45 97,812
02/25/2015 47.49 47.73 46.81 47.5 87,580
02/24/2015 47.49 48.24 47.13 47.35 114,460
02/23/2015 48.51 48.9999 47.15 47.57 136,176
02/20/2015 47.35 48.93 47.35 48.38 189,922
02/19/2015 47.23 47.49 46.94 47.25 74,668
02/18/2015 46.95 47.42 46.95 47.36 82,823
02/17/2015 47.64 47.64 46.94 47.11 37,665
02/13/2015 46.79 47.94 46.2501 47.65 55,144
02/12/2015 46.55 46.99 46.155 46.67 77,924
02/11/2015 46.22 46.75 45.75 46.4 93,412
02/10/2015 47.91 48.0099 45.73 46.33 166,091
02/09/2015 46.68 47.79 46.32 47.65 132,519
02/06/2015 46.42 48.06 46.12 46.5 156,397
02/05/2015 44.96 46.62 44.75 46.26 203,022
02/04/2015 42.65 45.04 42.59 44.96 163,042
02/03/2015 42.11 43.145 41.93 42.94 77,989
02/02/2015 40.01 41.87 39.67 41.77 103,513
01/30/2015 40.68 41.35 39.79 39.9 119,794
01/29/2015 41 41.21 40.4 40.99 127,442
01/28/2015 42.1 42.14 40.99 41.02 77,125
01/27/2015 41.29 41.98 41.13 41.62 50,441
01/26/2015 42.42 42.61 41.44 41.58 97,270
01/23/2015 41.89 42.75 41.59 42.69 103,382
01/22/2015 41.55 42.04 41.08 41.84 83,119
01/21/2015 43.28 43.34 41.02 41.14 117,771
01/20/2015 42.96 43.57 42.33 43.45 95,604
01/16/2015 41.45 42.93 41.45 42.82 117,714
01/15/2015 41.54 41.84 40.84 41.69 95,940
01/14/2015 40.72 41.6 40.6 41.24 81,844
01/13/2015 41.34 42.6799 40.57 41.11 137,379
01/12/2015 40.9 41.19 40.44 40.94 76,658
01/09/2015 41.08 41.45 40.59 40.91 103,830
01/08/2015 41.83 42.5836 40.95 41.06 154,824
01/07/2015 42.15 42.61 41.351 41.69 62,981
01/06/2015 43.14 43.46 41.74 41.82 117,388
01/05/2015 42.82 43.43 42.18 43.12 96,628
01/02/2015 42.86 43.26 42.1 42.98 81,272
12/31/2014 42.98 43.68 42.66 42.8 81,228
12/30/2014 42.33 42.82 42.33 42.81 57,338
12/29/2014 43.04 43.44 42.43 42.49 79,344
12/26/2014 42.59 43.01 42.48 42.92 44,473
12/24/2014 41.73 42.64 41.73 42.57 34,137
12/23/2014 41.64 42.17 41.44 41.73 65,965
12/22/2014 41.1 41.44 40.665 41.41 68,083
12/19/2014 40.99 41.46 40.2 40.96 260,767
12/18/2014 40.23 41.15 40.02 40.89 54,146
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
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
*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?