Skip to main content

Englobal Corp (NQ: ENG )

1.250 -0.020 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 36.96 37.68 36.24 36.24 3,826 -0.48(-1.31%)
Mar 30, 2011 37.12 37.36 36.16 36.72 10,842 -0.48(-1.29%)
Mar 29, 2011 38.32 38.64 37.04 37.20 11,379 -0.64(-1.69%)
Mar 28, 2011 38.72 39.20 37.44 37.84 8,109 -0.24(-0.63%)
Mar 25, 2011 37.68 39.36 37.28 38.08 9,462 +0.64(+1.71%)
Mar 24, 2011 37.28 37.84 36.88 37.44 7,367 +0.08(+0.21%)
Mar 23, 2011 37.76 38.00 36.80 37.36 3,715 -0.40(-1.06%)
Mar 22, 2011 38.00 38.24 37.36 37.76 4,710 -0.24(-0.63%)
Mar 21, 2011 37.60 38.64 34.42 38.00 10,836 +1.68(+4.63%)
Mar 18, 2011 35.76 36.40 35.76 36.32 6,530 +0.72(+2.02%)
Mar 17, 2011 34.96 35.76 34.40 35.60 3,201 +0.96(+2.77%)
Mar 16, 2011 35.36 35.92 34.48 34.64 2,901 -0.72(-2.04%)
Mar 15, 2011 34.96 35.92 32.96 35.36 10,049 -0.80(-2.21%)
Mar 14, 2011 37.36 37.36 34.64 36.16 13,298 +1.28(+3.67%)
Mar 11, 2011 34.32 35.36 33.92 34.88 14,860 +0.08(+0.23%)
Mar 10, 2011 37.12 37.92 34.48 34.80 28,734 -2.56(-6.85%)
Mar 09, 2011 38.40 38.80 37.28 37.36 11,927 -1.36(-3.51%)
Mar 08, 2011 38.56 39.36 37.76 38.72 10,395 -0.08(-0.21%)
Mar 07, 2011 40.08 40.56 38.72 38.80 6,469 -1.52(-3.77%)
Mar 04, 2011 40.32 41.58 40.08 40.32 8,549 +0.24(+0.60%)
Mar 03, 2011 39.44 40.32 38.00 40.08 5,386 +1.04(+2.66%)
Mar 02, 2011 39.20 39.60 36.48 39.04 11,167 -0.16(-0.41%)
Mar 01, 2011 38.32 39.20 38.24 39.20 6,748 +0.88(+2.30%)
Feb 28, 2011 38.88 39.20 37.60 38.32 19,092 -0.64(-1.64%)
Feb 25, 2011 38.00 39.92 38.00 38.96 13,854 +0.96(+2.53%)
Feb 24, 2011 39.44 39.52 36.40 38.00 26,923 -1.04(-2.66%)
Feb 23, 2011 38.32 39.60 37.37 39.04 20,075 +1.04(+2.74%)
Feb 22, 2011 39.04 39.36 37.44 38.00 20,525 -1.36(-3.46%)
Feb 18, 2011 40.40 40.80 38.80 39.36 28,823 -1.12(-2.77%)
Feb 17, 2011 40.88 42.68 40.24 40.48 14,979 -0.96(-2.32%)
Feb 16, 2011 41.20 43.52 41.20 41.44 14,297 +0.16(+0.39%)
Feb 15, 2011 41.52 41.52 40.08 41.28 11,974 +0.08(+0.19%)
Feb 14, 2011 40.56 41.92 39.92 41.20 44,248 -0.80(-1.90%)
Feb 11, 2011 43.36 44.08 41.60 42.00 36,431 -1.76(-4.02%)
Feb 10, 2011 43.20 44.24 42.96 43.76 16,809 +0.64(+1.48%)
Feb 09, 2011 42.48 45.44 41.84 43.12 24,346 +0.24(+0.56%)
Feb 08, 2011 44.00 44.48 41.04 42.88 43,727 -0.72(-1.65%)
Feb 07, 2011 42.16 44.40 42.00 43.60 61,055 +3.60(+9.00%)
Feb 04, 2011 39.36 40.96 39.20 40.00 47,347 +0.80(+2.04%)
Feb 03, 2011 39.12 39.76 37.28 39.20 33,681 +1.28(+3.38%)
Feb 02, 2011 37.04 38.16 36.40 37.92 15,664 +0.64(+1.72%)
Feb 01, 2011 36.88 37.36 36.88 37.28 8,859 +1.20(+3.33%)
Jan 31, 2011 36.96 37.12 36.00 36.08 16,255 -1.04(-2.80%)
Jan 28, 2011 39.52 39.52 36.88 37.12 14,260 -0.32(-0.85%)
Jan 27, 2011 39.04 39.20 37.04 37.44 18,892 -1.44(-3.70%)
Jan 26, 2011 35.84 39.44 34.96 38.88 38,740 +3.20(+8.97%)
Jan 25, 2011 35.12 36.00 34.24 35.68 4,143 +0.64(+1.83%)
Jan 24, 2011 33.76 35.52 33.46 35.04 11,685 +1.52(+4.53%)
Jan 21, 2011 33.36 33.60 33.04 33.52 9,325 +0.48(+1.45%)
Jan 20, 2011 33.92 35.92 32.64 33.04 32,494 -0.80(-2.36%)
Jan 19, 2011 33.20 34.16 33.20 33.84 10,246 +0.80(+2.42%)
Jan 18, 2011 33.20 33.68 32.40 33.04 11,352 -0.40(-1.20%)
Jan 14, 2011 34.40 34.40 32.64 33.44 14,242 -0.96(-2.79%)
Jan 13, 2011 30.32 34.64 30.24 34.40 62,307 +3.92(+12.86%)
Jan 12, 2011 29.52 30.48 28.56 30.48 7,132 +0.96(+3.25%)
Jan 11, 2011 28.96 29.60 28.80 29.52 9,263 +0.24(+0.82%)
Jan 10, 2011 29.36 29.60 28.80 29.28 3,685 +0.00(+0.00%)
Jan 07, 2011 29.04 29.44 28.00 29.28 8,026 +0.48(+1.67%)
Jan 06, 2011 29.28 29.28 28.64 28.80 6,396 -0.64(-2.17%)
Jan 05, 2011 28.49 29.60 28.32 29.44 10,451 +0.88(+3.08%)
Jan 04, 2011 28.56 28.80 27.44 28.56 8,640 +0.16(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.