ENG

ENGlobal Corporation Historical Stock Prices

$1.18
*  
0.06
5.36%
Get ENG Alerts
*Delayed - data as of Jul. 29, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-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  1.13  1.20  1.10  1.18 23,639
07/29/2015 1.13 1.2 1.1 1.18 23,639
07/28/2015 1.14 1.17 1.12 1.12 10,866
07/27/2015 1.18 1.19 1.11 1.14 6,697
07/24/2015 1.268 1.29 1.15 1.17 113,935
07/23/2015 1.24 1.31 1.2301 1.29 6,140
07/22/2015 1.31 1.31 1.24 1.25 12,476
07/21/2015 1.33 1.35 1.27 1.31 20,851
07/20/2015 1.32 1.3894 1.23 1.33 41,582
07/17/2015 1.286 1.31 1.271 1.29 20,052
07/16/2015 1.4 1.4 1.25 1.26 18,132
07/15/2015 1.35 1.42 1.31 1.31 58,299
07/14/2015 1.34 1.4 1.34 1.35 10,027
07/13/2015 1.4184 1.4184 1.33 1.37 10,744
07/10/2015 1.39 1.39 1.28 1.33 14,474
07/09/2015 1.26 1.32 1.26 1.275 40,057
07/08/2015 1.3 1.34 1.25 1.25 30,870
07/07/2015 1.31 1.3454 1.31 1.31 33,687
07/06/2015 1.33 1.33 1.28 1.3101 41,022
07/02/2015 1.4 1.4199 1.3 1.37 22,523
07/01/2015 1.4 1.4 1.351 1.36 16,295
06/30/2015 1.33 1.38 1.33 1.35 13,594
06/29/2015 1.38 1.38 1.3 1.35 23,094
06/26/2015 1.4199 1.4299 1.381 1.4 27,422
06/25/2015 1.41 1.42 1.38 1.4 22,812
06/24/2015 1.42 1.44 1.3501 1.41 41,130
06/23/2015 1.37 1.42 1.35 1.35 13,690
06/22/2015 1.4 1.4399 1.35 1.4032 13,681
06/19/2015 1.4 1.45 1.4 1.41 36,856
06/18/2015 1.44 1.44 1.39 1.39 7,431
06/17/2015 1.42 1.45 1.38 1.38 22,615
06/16/2015 1.42 1.44 1.39 1.39 7,679
06/15/2015 1.44 1.4888 1.39 1.45 84,007
06/12/2015 1.49 1.5 1.42 1.45 75,362
06/11/2015 1.49 1.5 1.44 1.44 90,405
06/10/2015 1.47 1.52 1.47 1.48 12,714
06/09/2015 1.45 1.5 1.45 1.46 17,857
06/08/2015 1.53 1.55 1.47 1.47 33,942
06/05/2015 1.5 1.63 1.48 1.505 87,103
06/04/2015 1.55 1.65 1.481 1.49 245,989
06/03/2015 1.52 1.55 1.46 1.53 159,127
06/02/2015 1.52 1.56 1.49 1.56 94,553
06/01/2015 1.48 1.54 1.48 1.5 21,218
05/29/2015 1.54 1.54 1.44 1.5 21,342
05/28/2015 1.5203 1.54 1.5 1.5168 11,548
05/27/2015 1.53 1.59 1.52 1.52 66,598
05/26/2015 1.55 1.59 1.55 1.55 11,720
05/22/2015 1.54 1.59 1.53 1.58 4,871
05/21/2015 1.5 1.6 1.5 1.57 13,031
05/20/2015 1.535 1.59 1.5 1.57 13,983
05/19/2015 1.52 1.6 1.46 1.56 35,118
05/18/2015 1.54 1.6 1.54 1.57 44,480
05/15/2015 1.531 1.57 1.49 1.54 16,018
05/14/2015 1.52 1.6 1.5 1.55 14,890
05/13/2015 1.59 1.6 1.5 1.52 22,627
05/12/2015 1.63 1.63 1.56 1.59 38,857
05/11/2015 1.65 1.65 1.56 1.57 19,382
05/08/2015 1.649 1.65 1.5632 1.65 11,403
05/07/2015 1.63 1.65 1.55 1.63 57,041
05/06/2015 1.72 1.72 1.61 1.61 71,938
05/05/2015 1.7 1.7 1.65 1.68 12,087
05/04/2015 1.675 1.68 1.661 1.68 2,811
05/01/2015 1.67 1.68 1.6419 1.68 18,068
04/30/2015 1.639 1.68 1.62 1.62 21,472
04/29/2015 1.68 1.68 1.62 1.62 21,086
*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?