ENG

Historical Stock Prices

$1.7
*  
0.03
1.8%
Get ENG Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 1.672 1.85 1.67 1.7 22,986
03/26/2015 1.67 1.6872 1.67 1.67 8,088
03/25/2015 1.67 1.74 1.67 1.69 9,767
03/24/2015 1.73 1.7916 1.68 1.69 25,150
03/23/2015 1.83 1.83 1.68 1.76 10,616
03/20/2015 1.81 1.85 1.79 1.8 10,334
03/19/2015 1.72 1.88 1.7 1.76 32,378
03/18/2015 1.73 1.78 1.72 1.72 7,605
03/17/2015 1.71 1.79 1.71 1.78 20,840
03/16/2015 1.81 1.828 1.72 1.73 9,579
03/13/2015 1.9038 1.9038 1.72 1.74 3,127
03/12/2015 1.81 1.839 1.73 1.74 20,590
03/11/2015 1.83 1.84 1.71 1.73 26,166
03/10/2015 1.8 1.81 1.72 1.79 29,952
03/09/2015 1.83 1.83 1.75 1.77 7,445
03/06/2015 1.86 1.89 1.8 1.8 19,644
03/05/2015 1.81 1.9299 1.8 1.89 36,025
03/04/2015 1.72 1.81 1.68 1.81 43,060
03/03/2015 1.64 1.7 1.6301 1.68 47,715
03/02/2015 1.73 1.759 1.65 1.65 36,549
02/27/2015 1.789 1.789 1.69 1.7 21,741
02/26/2015 1.789 1.8 1.74 1.74 24,857
02/25/2015 1.79 1.86 1.73 1.75 38,628
02/24/2015 1.8935 1.8935 1.75 1.76 28,156
02/23/2015 1.8 1.92 1.8 1.8 24,920
02/20/2015 1.806 1.88 1.8 1.84 24,746
02/19/2015 1.8 1.88 1.7407 1.78 39,659
02/18/2015 1.8 1.95 1.8 1.83 31,634
02/17/2015 1.84 1.8899 1.79 1.79 23,462
02/13/2015 2 2 1.83 1.845 22,776
02/12/2015 1.82 2.19 1.82 1.91 23,665
02/11/2015 1.89 1.97 1.83 1.83 7,538
02/10/2015 2.05 2.05 1.88 1.88 23,278
02/09/2015 2.02 2.05 1.92 1.98 64,486
02/06/2015 2.1 2.1 1.98 2.0016 17,353
02/05/2015 2.08 2.2499 2.03 2.03 38,558
02/04/2015 1.9 2.28 1.84 2.1099 81,911
02/03/2015 1.77 2.06 1.77 1.92 80,837
02/02/2015 1.7939 1.7999 1.73 1.74 21,438
01/30/2015 1.73 1.8 1.69 1.8 19,844
01/29/2015 1.71 1.722 1.651 1.7211 11,133
01/28/2015 1.669 1.7 1.65 1.68 15,509
01/27/2015 1.6701 1.716 1.6701 1.7 1,713
01/26/2015 1.652 1.73 1.65 1.7 21,263
01/23/2015 1.69 1.69 1.65 1.66 21,280
01/22/2015 1.71 1.73 1.65 1.69 30,190
01/21/2015 1.7 1.73 1.65 1.7 24,562
01/20/2015 1.7 1.727 1.68 1.68 319,773
01/16/2015 1.7001 1.73 1.65 1.7032 17,007
01/15/2015 1.77 1.78 1.7 1.7201 285,098
01/14/2015 1.8 1.8 1.76 1.76 18,682
01/13/2015 1.8 1.82 1.8 1.82 37,213
01/12/2015 1.8 1.82 1.77 1.8 22,920
01/09/2015 1.841 1.9098 1.8 1.8 30,145
01/08/2015 1.81 1.92 1.8 1.89 11,528
01/07/2015 1.8 1.87 1.8 1.81 21,319
01/06/2015 1.8 1.86 1.8 1.81 74,021
01/05/2015 1.85 1.85 1.8 1.8 104,426
01/02/2015 1.92 2.03 1.85 1.88 43,319
12/31/2014 1.87 2 1.85 1.9 82,830
12/30/2014 1.85 1.91 1.84 1.85 34,434
12/29/2014 1.88 2.09 1.81 1.85 87,478
*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?