Quantcast
ECOL

US Ecology, Inc Common Stock Historical Stock Prices

$75.25
*  
0.60
0.79%
Get ECOL Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading ECOL now
Exchange:NASDAQ
Industry: Public Utilities
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 19-JUN-2018 TO 19-SEP-2018

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 75.95 75.95 74.15 75.25 61,688
09/19/2018 75.95 75.95 74.15 75.2 80,597
09/18/2018 74.6 76.3 74.6 75.85 41,399
09/17/2018 75.7 75.7 74 74.6 56,970
09/14/2018 74.4 75.8 73.475 75.55 81,454
09/13/2018 74.65 74.8 72.8 74.35 48,363
09/12/2018 74.55 74.75 73.575 74.2 61,989
09/11/2018 74.6 75.2 74.15 74.75 114,731
09/10/2018 75.95 76.05 74.0958 74.8 36,019
09/07/2018 74.7 77.15 72.9181 76 84,181
09/06/2018 74.05 75.05 73.5725 74.95 45,930
09/05/2018 72.5 73.9 70.6 73.85 43,476
09/04/2018 72.95 73.495 72.25 72.6 40,141
08/31/2018 73.15 73.575 71.75 72.75 74,781
08/30/2018 72.65 73.85 72.2 73.35 40,683
08/29/2018 72.95 72.95 72.25 72.45 34,034
08/28/2018 72.8 73.4 72.8 72.9 40,354
08/27/2018 72.85 73.075 72.25 72.5 43,659
08/24/2018 72.15 73.15 71.7501 72.6 57,831
08/23/2018 71.9 72.8 71.4 72.2 38,936
08/22/2018 71.25 72 70.5 72 100,279
08/21/2018 71.3 71.7 70.625 71.2 146,937
08/20/2018 71.2 71.65 70.65 71 46,804
08/17/2018 70.8 71.35 70.45 70.9 70,351
08/16/2018 70.8 71.05 69.85 71 45,414
08/15/2018 71.1 71.4 70.05 70.45 48,141
08/14/2018 69.75 72.15 69.7 71.45 82,077
08/13/2018 69.55 69.85 68.95 69.5 32,286
08/10/2018 69 70.25 69 69.4 60,430
08/09/2018 68.65 69.55 68.55 69.3 34,992
08/08/2018 69.95 69.95 67.85 68.6 35,956
08/07/2018 69 70.325 68.95 70.05 121,239
08/06/2018 65.3 69.125 65.3 69 75,992
08/03/2018 73.1 73.1 63.95 64.45 129,035
08/02/2018 69.5 70.5 69.4 70.35 70,729
08/01/2018 67.65 70.1 67.65 69.9 65,354
07/31/2018 66.3 68.05 66.05 67.8 68,142
07/30/2018 66.9 67.5 66.05 66.1 41,276
07/27/2018 67.25 68.25 66.7 66.9 51,985
07/26/2018 66.35 67.6 66.35 67.25 38,110
07/25/2018 65.55 66.55 65.55 66.4 50,157
07/24/2018 65.65 65.7 64.934 65.5 64,890
07/23/2018 65.5 66.05 65.1005 65.35 111,621
07/20/2018 64.95 66.075 64.85 65.65 59,407
07/19/2018 64.35 65.5 64.15 65 73,820
07/18/2018 65.2 65.525 64.4 64.6 37,045
07/17/2018 65.15 65.625 65.075 65.25 32,273
07/16/2018 65.55 65.85 65.1 65.2 46,494
07/13/2018 66.25 66.95 65.55 65.7 55,533
07/12/2018 66.35 67.225 66.05 66.55 130,170
07/11/2018 65.75 66.8 65.5 65.8 44,062
07/10/2018 66.7 66.75 65.65 66 27,963
07/09/2018 67.25 67.25 66.35 66.5 52,792
07/06/2018 66.85 67.35 65.725 66.7 40,502
07/05/2018 65.45 66.95 64.4 66.95 50,651
07/03/2018 65.35 65.575 65 65.3 28,827
07/02/2018 63.4 64.95 63.25 64.9 46,877
06/29/2018 63.9 64.65 63.55 63.7 57,714
06/28/2018 62.9 63.9 62.8 63.75 52,009
06/27/2018 62.55 63.35 62.4 62.95 99,691
06/26/2018 61.7 62.7 61.7 62.5 25,676
06/25/2018 62.35 62.45 61.25 61.6 44,936
06/22/2018 62.4 63.1 62.15 62.7 113,714
06/21/2018 62.1 62.2 61.15 62.15 55,193
06/20/2018 61.9 62.25 61.35 61.95 141,109
06/19/2018 61.55 61.95 61.175 61.75 49,805
*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?

Smart Portfolio