US Ecology Inc historical prices

   Watch this stock

Historical chart

    51.12 
    43.40 
    35.69 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 46.80 47.06 46.42 46.44 163,401
Jul 24, 2014 47.41 47.69 46.75 47.05 146,355
Jul 23, 2014 48.18 48.18 47.30 47.47 98,930
Jul 22, 2014 47.83 48.43 47.68 48.20 103,835
Jul 21, 2014 47.97 48.42 47.39 47.71 129,558
Jul 18, 2014 47.77 48.73 47.24 48.34 117,112
Jul 17, 2014 48.17 49.02 47.75 47.90 116,064
Jul 16, 2014 49.40 49.78 48.42 48.79 118,019
Jul 15, 2014 49.66 49.69 48.71 49.09 170,578
Jul 14, 2014 49.26 49.88 48.83 49.74 110,866
Jul 11, 2014 48.83 49.03 48.13 48.89 171,282
Jul 10, 2014 49.13 49.52 48.61 49.00 112,049
Jul 9, 2014 50.53 51.20 49.86 50.08 86,746
Jul 8, 2014 50.59 51.17 50.24 50.48 123,705
Jul 7, 2014 51.15 51.60 50.73 50.78 175,980
Jul 3, 2014 50.30 51.27 49.98 51.12 83,081
Jul 2, 2014 50.20 50.78 50.13 50.34 158,263
Jul 1, 2014 49.24 50.72 49.24 50.39 193,031
Jun 30, 2014 48.74 49.25 48.58 48.95 146,976
Jun 27, 2014 47.94 49.01 47.83 48.99 232,952
Jun 26, 2014 48.11 48.51 47.42 48.29 77,227
Jun 25, 2014 47.29 48.46 47.00 48.15 118,112
Jun 24, 2014 48.93 48.93 47.45 47.54 141,097
Jun 23, 2014 48.87 49.25 48.37 48.93 119,704
Jun 20, 2014 48.21 49.07 47.86 48.96 226,593
Jun 19, 2014 47.80 48.13 47.61 48.00 94,409
Jun 18, 2014 46.91 47.84 46.55 47.63 134,588
Jun 17, 2014 46.77 47.31 46.72 46.83 121,304
Jun 16, 2014 46.94 48.00 46.76 46.98 78,289
Jun 13, 2014 44.71 47.75 44.71 47.11 122,886