Quantcast
ECOL

US Ecology, Inc Common Stock Historical Stock Prices

$70.27
*  
0.08
0.11%
Get ECOL Alerts
*Delayed - data as of Nov. 16, 2018 13:10 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 15-AUG-2018 TO 15-NOV-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.
13:10 70.33 70.74 69.47 70.27 35,275
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
10/19/2018 69.2 69.98 67.48 68.3 97,603
10/18/2018 69.07 69.41 68.09 69.2 135,684
10/17/2018 67.18 69.53 66.76 69.25 97,705
10/16/2018 65.77 67.52 65.33 67.5 109,928
10/15/2018 65.3 66.27 64.93 65.41 68,049
10/12/2018 66.33 67.63 64.62 65.36 80,064
10/11/2018 66.89 68 64.6824 65.57 67,018
10/10/2018 68.5 69.055 67.13 67.29 119,841
10/09/2018 68.97 69.96 68.46 68.63 116,356
10/08/2018 69.44 69.82 68.89 68.98 73,555
10/05/2018 70.33 70.49 68.67 69.43 127,618
10/04/2018 71.11 71.11 70.04 70.2 49,353
10/03/2018 72.26 72.65 70.51 71.33 109,147
10/02/2018 73.24 73.635 71.78 71.99 45,904
10/01/2018 74.13 74.13 72.9 73.15 59,440
09/28/2018 73.7 74.15 72.9 73.75 79,711
09/27/2018 74.1 75.25 73.6 73.8 43,145
09/26/2018 75.9 75.925 74.1 74.2 49,453
09/25/2018 75.85 76.5 75.35 75.95 65,262
09/24/2018 76.55 76.65 75.35 75.7 47,948
09/21/2018 75.15 76.55 75 76.55 173,372
09/20/2018 75.5 76.65 74.6 75.05 44,372
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
*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