ENG

ENGlobal Corporation Historical Stock Prices

$2.39
*  
0.375
18.61%
Get ENG Alerts
*Delayed - data as of Nov. 20, 2014 15:53 ET  -  Find a broker to begin trading ENG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ENG After Hours
 
 
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 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
15:53  2.01  2.54  2.01  2.39 343,816
11/19/2014 1.921 2.078 1.91 2.015 114,452
11/18/2014 1.86 1.93 1.86 1.93 49,529
11/17/2014 1.93 1.93 1.88 1.905 26,603
11/14/2014 1.89 1.94 1.86 1.93 115,809
11/13/2014 1.93 1.9499 1.88 1.89 24,350
11/12/2014 1.8 1.9364 1.8 1.9 183,529
11/11/2014 1.93 1.931 1.82 1.84 56,167
11/10/2014 1.9 1.92 1.78 1.86 220,056
11/07/2014 2.09 2.1 1.925 1.96 240,334
11/06/2014 2 2.15 1.85 2.07 1,063,689
11/05/2014 1.47 1.5943 1.41 1.56 152,567
11/04/2014 1.3 1.46 1.3 1.4 62,251
11/03/2014 1.31 1.34 1.28 1.33 158,757
10/31/2014 1.32 1.37 1.3 1.31 75,847
10/30/2014 1.3 1.34 1.29 1.31 109,143
10/29/2014 1.32 1.38 1.28 1.32 62,555
10/28/2014 1.34 1.3621 1.32 1.32 81,511
10/27/2014 1.5 1.505 1.31 1.34 207,767
10/24/2014 1.56 1.56 1.45 1.48 119,575
10/23/2014 1.55 1.62 1.51 1.53 142,729
10/22/2014 1.67 1.68 1.52 1.55 113,825
10/21/2014 1.67 1.72 1.67 1.67 71,208
10/20/2014 1.85 1.9599 1.66 1.67 72,741
10/17/2014 1.9 1.9501 1.8 1.8 62,405
10/16/2014 1.68 1.86 1.68 1.84 26,999
10/15/2014 1.72 1.89 1.63 1.7232 38,624
10/14/2014 1.94 2.15 1.7725 1.8 24,682
10/13/2014 1.95 1.98 1.79 1.83 99,228
10/10/2014 1.98 1.9801 1.95 1.9532 29,158
10/09/2014 2.0074 2.0234 1.92 1.98 79,777
10/08/2014 2.08 2.08 1.98 2.02 12,827
10/07/2014 2.11 2.2219 2.11 2.11 41,373
10/06/2014 2.14 2.18 2.01 2.11 78,842
10/03/2014 2.1 2.23 2 2.16 49,955
10/02/2014 2.01 2.08 2.01 2.08 33,968
10/01/2014 2.11 2.11 1.97 2.05 90,675
09/30/2014 2.2 2.2 2.11 2.15 51,669
09/29/2014 2.18 2.217 2.17 2.17 16,335
09/26/2014 2.2 2.24 2.1817 2.23 21,708
09/25/2014 2.17 2.2 2.17 2.18 8,921
09/24/2014 2.18 2.25 2.16 2.21 42,903
09/23/2014 2.15 2.239 2.15 2.18 29,239
09/22/2014 2.15 2.29 2.11 2.19 55,085
09/19/2014 2.38 2.38 2.16 2.16 101,513
09/18/2014 2.319 2.38 2.28 2.38 53,708
09/17/2014 2.32 2.481 2.289 2.32 109,581
09/16/2014 2.36 2.46 2.31 2.33 40,504
09/15/2014 2.52 2.52 2.36 2.36 88,409
09/12/2014 2.53 2.58 2.5001 2.53 26,020
09/11/2014 2.52 2.59 2.48 2.54 52,018
09/10/2014 2.58 2.58 2.51 2.52 38,256
09/09/2014 2.53 2.69 2.53 2.56 68,984
09/08/2014 2.54 2.567 2.48 2.55 57,628
09/05/2014 2.56 2.57 2.5 2.57 45,415
09/04/2014 2.69 2.72 2.57 2.59 81,733
09/03/2014 2.75 2.75 2.69 2.71 49,613
09/02/2014 2.81 2.84 2.689 2.73 81,365
08/29/2014 2.75 2.82 2.72 2.82 158,651
08/28/2014 2.55 2.74 2.55 2.71 207,815
08/27/2014 2.53 2.59 2.53 2.59 41,804
08/26/2014 2.61 2.65 2.4 2.55 348,890
08/25/2014 2.71 2.73 2.56 2.6 86,189
08/22/2014 2.8 2.8 2.68 2.71 84,428
08/21/2014 2.85 2.86 2.77 2.81 52,198
08/20/2014 2.8775 2.8999 2.82 2.86 21,148
08/19/2014 2.78 2.9 2.78 2.9 33,403
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?