ENG

ENGlobal Corporation Historical Stock Prices

$1.6554
*  
0.0154
 negative 
0.94%
Get ENG Alerts
*Delayed - data as of Apr. 16, 2014 12:52 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ENG 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: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:52  1.62  1.68  1.56  1.6554 24,893
04/15/2014 1.56 1.64 1.55 1.64 17,245
04/14/2014 1.5608 1.62 1.5608 1.58 32,782
04/11/2014 1.6 1.61 1.55 1.6 36,986
04/10/2014 1.64 1.65 1.57 1.57 29,850
04/09/2014 1.64 1.64 1.56 1.6301 11,143
04/08/2014 1.62 1.65 1.55 1.64 20,807
04/07/2014 1.57 1.62 1.53 1.62 71,976
04/04/2014 1.57 1.57 1.52 1.52 2,668
04/03/2014 1.538 1.56 1.52 1.56 22,604
04/02/2014 1.55 1.56 1.52 1.56 21,578
04/01/2014 1.56 1.58 1.5296 1.58 4,554
03/31/2014 1.52 1.58 1.51 1.56 17,436
03/28/2014 1.56 1.5799 1.53 1.53 30,255
03/27/2014 1.54 1.561 1.5 1.5601 37,727
03/26/2014 1.521 1.539 1.5 1.539 6,201
03/25/2014 1.5227 1.5227 1.52 1.52 1,736
03/24/2014 1.59 1.598 1.51 1.54 12,617
03/21/2014 1.52 1.57 1.5 1.57 61,689
03/20/2014 1.54 1.58 1.54 1.54 42,608
03/19/2014 1.58 1.59 1.54 1.56 63,638
03/18/2014 1.56 1.58 1.521 1.555 9,425
03/17/2014 1.6 1.62 1.51 1.56 52,686
03/14/2014 1.525 1.629 1.525 1.6 12,405
03/13/2014 1.55 1.56 1.5 1.5 9,767
03/12/2014 1.5 1.5503 1.5 1.539 16,628
03/11/2014 1.59 1.6001 1.54 1.54 45,314
03/10/2014 1.55 1.5997 1.54 1.56 28,434
03/07/2014 1.54 1.6 1.54 1.6 20,401
03/06/2014 1.62 1.65 1.54 1.56 42,677
03/05/2014 1.541 1.5999 1.5401 1.59 7,939
03/04/2014 1.62 1.62 1.53 1.56 36,079
03/03/2014 1.62 1.62 1.581 1.6 10,217
02/28/2014 1.55 1.62 1.55 1.62 37,351
02/27/2014 1.6 1.6 1.56 1.59 22,011
02/26/2014 1.596 1.596 1.56 1.56 4,750
02/25/2014 1.58 1.5996 1.56 1.56 3,898
02/24/2014 1.58 1.58 1.5205 1.58 11,742
02/21/2014 1.58 1.59 1.52 1.58 38,859
02/20/2014 1.57 1.5782 1.5 1.54 20,604
02/19/2014 1.57 1.57 1.51 1.56 11,254
02/18/2014 1.5789 1.58 1.55 1.55 10,894
02/14/2014 1.53 1.61 1.5101 1.5893 34,994
02/13/2014 1.598 1.6 1.51 1.52 26,016
02/12/2014 1.47 1.6 1.47 1.56 21,189
02/11/2014 1.55 1.55 1.45 1.45 74,894
02/10/2014 1.67 1.74 1.5164 1.52 121,897
02/07/2014 1.62 1.65 1.55 1.6 142,095
02/06/2014 1.51 1.6287 1.48 1.6032 246,822
02/05/2014 1.44 1.51 1.44 1.47 8,290
02/04/2014 1.44 1.45 1.39 1.42 35,457
02/03/2014 1.54 1.58 1.45 1.46 32,499
01/31/2014 1.52 1.57 1.5 1.52 17,417
01/30/2014 1.51 1.51 1.43 1.49 9,197
01/29/2014 1.48 1.55 1.47 1.47 28,223
01/28/2014 1.46 1.5986 1.46 1.48 6,894
01/27/2014 1.46 1.487 1.42 1.44 46,458
01/24/2014 1.52 1.5736 1.471 1.471 39,184
01/23/2014 1.58 1.58 1.5 1.56 23,757
01/22/2014 1.56 1.6 1.56 1.57 10,190
01/21/2014 1.54 1.6 1.54 1.6 73,202
01/17/2014 1.51 1.58 1.47 1.54 45,217
01/16/2014 1.58 1.63 1.46 1.48 30,821
01/15/2014 1.48 1.64 1.46 1.56 156,380
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 your brokers before you trade


Want to trade FX?