Quantcast
ECOL

US Ecology, Inc Common Stock Historical Stock Prices

$62.55
*  
0.85
1.34%
Get ECOL Alerts
*Delayed - data as of Jan. 23, 2019 13:09 ET  -  Find a broker to begin trading ECOL now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    ECOL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
13:09 63.71 64.46 62.40 62.55 28,147
01/22/2019 63.75 64.175 62.73 63.4 82,574
01/18/2019 63.98 64.1299 62.86 63.95 90,784
01/17/2019 63.65 64.08 63.59 63.99 100,868
01/16/2019 64.17 65.01 63.55 63.95 88,203
01/15/2019 63.6 64.509 63.37 63.99 70,823
01/14/2019 63.59 64.23 63.25 63.9 152,323
01/11/2019 64.45 64.82 63.7 64 236,454
01/10/2019 64.35 65.2525 64.0385 64.8 120,768
01/09/2019 65.11 65.7484 64.53 64.81 139,986
01/08/2019 64.81 65.3375 64.25 64.87 128,186
01/07/2019 64.18 66.1799 64.02 64.16 163,739
01/04/2019 63.78 66.5317 63.51 63.99 107,839
01/03/2019 63.57 66.7474 62.2413 63.46 99,472
01/02/2019 61.98 64.09 60.35 63.85 156,354
12/31/2018 62.01 62.98 61.4 62.98 59,744
12/28/2018 61.43 64.09 60.89 62 55,786
12/27/2018 60.07 61.53 59.29 61.52 47,360
12/26/2018 58.68 61.01 57.59 60.87 54,687
12/24/2018 59.62 60.91 58.6 58.6 48,826
12/21/2018 61.49 61.72 59.01 59.87 319,048
12/20/2018 62.2 63.12 60.01 61.49 70,563
12/19/2018 63.8 64.6 61.23 62.19 81,053
12/18/2018 65.12 65.6285 63.47 63.85 85,606
12/17/2018 65.88 66.19 63.901 64.48 132,569
12/14/2018 62.94 67.14 62.94 65.35 149,878
12/13/2018 63.14 64.15 62.31 63.4 61,619
12/12/2018 62.83 64.79 62.71 63.14 72,953
12/11/2018 63.14 63.83 62.03 62.43 37,629
12/10/2018 63.88 63.88 62.03 62.43 85,805
12/07/2018 65.01 67.27 63.37 63.87 57,726
12/06/2018 65.35 66.2 63.6042 65 70,580
12/04/2018 69.49 70.48 65.81 65.93 96,378
12/03/2018 69.98 70 67.895 69.77 123,365
11/30/2018 67.95 69.79 67.95 69.67 117,563
11/29/2018 68.07 69.47 67.68 67.94 63,645
11/28/2018 67.68 68.67 67.1039 68.37 57,720
11/27/2018 67.35 68.13 66.59 67.8 54,583
11/26/2018 67.78 68.135 67.06 67.68 51,469
11/23/2018 67.2 68.63 66.92 67.39 49,901
11/21/2018 69.8 70.56 67.36 67.69 70,853
11/20/2018 71.75 72.8489 70.22 70.67 117,278
11/19/2018 70.62 72.32 70.4567 71.98 80,397
11/16/2018 70.33 71.08 69.47 70.67 170,020
11/15/2018 69.72 71.88 69.1801 70.35 118,802
11/14/2018 70.29 70.84 69.39 69.81 55,034
11/13/2018 70.54 70.72 69.025 69.81 44,130
11/12/2018 70.46 71.64 69.97 70.38 55,696
11/09/2018 70.59 71.77 69.73 70.45 108,627
11/08/2018 69 71.05 68.6 70.6 93,534
11/07/2018 68.51 70.04 68.51 69.07 122,017
11/06/2018 67.34 68.8 67.33 68.62 101,326
11/05/2018 71.66 71.71 66.53 67.22 116,516
11/02/2018 73.29 75.62 71.34 71.75 130,382
11/01/2018 69.96 70.95 68.055 69 102,946
10/31/2018 69.35 70.86 68.38 69.93 64,501
10/30/2018 67.48 68.885 67.155 68.61 116,404
10/29/2018 67.75 68.885 67 67.39 81,777
10/26/2018 66.66 67.455 65.07 67.07 95,605
10/25/2018 67.99 68.41 67.21 67.34 70,765
10/24/2018 68.02 69.06 67.36 67.42 117,687
10/23/2018 68.65 69.1 66.63 68.26 62,079
10/22/2018 68.31 70.08 68.035 69.45 52,883
*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