ENG

ENGlobal Corporation Historical Stock Prices

$3.06
*  
0.02
0.65%
Get ENG Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ENG now
Exchange: NASDAQ
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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.09  3.10  3.04  3.06 31,646
07/24/2014 3.12 3.224 3.06 3.08 104,899
07/23/2014 3.04 3.187 3.02 3.12 127,350
07/22/2014 3.04 3.09 3.04 3.05 40,944
07/21/2014 3.01 3.09 2.96 3.04 72,441
07/18/2014 2.98 3.06 2.98 3.02 43,601
07/17/2014 3.07 3.1499 2.95 3.01 84,595
07/16/2014 3.18 3.18 3.01 3.11 71,554
07/15/2014 3.2 3.2907 3.09 3.14 76,141
07/14/2014 3.3 3.33 3.2 3.23 63,506
07/11/2014 3.24 3.35 3.2209 3.31 49,847
07/10/2014 3.31 3.3199 3.2 3.25 80,404
07/09/2014 3.46 3.52 3.32 3.34 49,686
07/08/2014 3.44 3.55 3.36 3.42 76,284
07/07/2014 3.71 3.71 3.38 3.41 261,854
07/03/2014 3.2 3.61 3.15 3.56 378,120
07/02/2014 3.14 3.2 3.11 3.17 64,551
07/01/2014 3.12 3.19 3.05 3.15 103,685
06/30/2014 3.1 3.16 2.9 3.12 232,191
06/27/2014 3.09 3.2 3.09 3.18 70,566
06/26/2014 3.12 3.19 3.06 3.14 72,417
06/25/2014 3.08 3.27 3.06 3.17 157,098
06/24/2014 3.13 3.17 3.08 3.08 79,700
06/23/2014 3.06 3.291 3.03 3.15 323,026
06/20/2014 3.27 3.37 2.92 3.12 434,785
06/19/2014 3.43 3.49 3.35 3.43 138,750
06/18/2014 3.47 3.5 3.33 3.46 159,705
06/17/2014 3.5 3.58 3.35 3.53 142,112
06/16/2014 3.87 3.93 3.41 3.54 393,850
06/13/2014 3.71 3.88 3.71 3.81 136,636
06/12/2014 3.7 4.02 3.65 3.75 214,481
06/11/2014 3.78 3.89 3.71 3.75 175,319
06/10/2014 3.97 4.085 3.63 3.83 608,120
06/09/2014 3.91 4.22 3.83 3.92 1,070,321
06/06/2014 3.52 3.96 3.39 3.84 352,439
06/05/2014 3.5 3.54 3.32 3.46 86,973
06/04/2014 3.51 3.55 3.38 3.47 93,541
06/03/2014 3.44 3.54 3.4 3.49 145,732
06/02/2014 3.47 3.5 3.26 3.43 136,377
05/30/2014 3.54 3.66 3.35 3.41 190,493
05/29/2014 3.22 3.6 3.1501 3.52 206,434
05/28/2014 3.44 3.44 3.0104 3.37 369,823
05/27/2014 3.94 4.04 3.03 3.31 1,255,629
05/23/2014 3.15 3.69 3.15 3.57 524,121
05/22/2014 3.12 3.2 3.01 3.12 127,452
05/21/2014 3.1 3.24 2.891 3.1 369,365
05/20/2014 2.77 3.08 2.66 3.07 615,255
05/19/2014 2.66 2.78 2.6402 2.76 333,184
05/16/2014 2.69 2.7299 2.5102 2.62 91,575
05/15/2014 2.69 2.72 2.46 2.66 112,128
05/14/2014 2.9 2.9 2.61 2.6399 221,556
05/13/2014 2.87 2.92 2.78 2.8376 377,831
05/12/2014 2.63 2.92 2.57 2.81 611,616
05/09/2014 2.46 2.67 2.42 2.57 578,424
05/08/2014 2.13 2.77 2.0464 2.68 1,473,722
05/07/2014 1.99 1.99 1.8736 1.91 45,130
05/06/2014 2.1 2.1 1.899 1.98 26,328
05/05/2014 2.16 2.16 2.01 2.06 70,341
05/02/2014 2.26 2.3 1.9 2.16 164,083
05/01/2014 2.16 2.37 2.1599 2.26 76,319
04/30/2014 2.12 2.1792 2.1005 2.16 32,251
04/29/2014 2.1 2.1 2.0201 2.1 30,604
04/28/2014 2.1 2.1 1.9801 2.1 86,843
04/25/2014 1.95 2.1 1.84 2.07 60,375
04/24/2014 2.28 2.28 1.92 2.03 116,795
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?