ENGlobal Corp historical prices

   Watch this stock

Historical chart

    3.92 
    2.93 
    1.95 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 2.32 2.38 2.28 2.38 53,708
Sep 17, 2014 2.32 2.48 2.29 2.32 109,581
Sep 16, 2014 2.36 2.46 2.31 2.33 40,504
Sep 15, 2014 2.52 2.52 2.36 2.36 88,409
Sep 12, 2014 2.53 2.58 2.50 2.53 26,020
Sep 11, 2014 2.52 2.59 2.48 2.54 52,018
Sep 10, 2014 2.58 2.58 2.51 2.52 38,256
Sep 9, 2014 2.53 2.69 2.53 2.56 68,984
Sep 8, 2014 2.54 2.57 2.48 2.55 57,628
Sep 5, 2014 2.56 2.57 2.50 2.57 45,415
Sep 4, 2014 2.69 2.72 2.57 2.59 81,733
Sep 3, 2014 2.75 2.75 2.69 2.71 49,613
Sep 2, 2014 2.81 2.84 2.69 2.73 81,365
Aug 29, 2014 2.75 2.82 2.72 2.82 158,651
Aug 28, 2014 2.55 2.74 2.55 2.71 207,815
Aug 27, 2014 2.53 2.59 2.53 2.59 41,804
Aug 26, 2014 2.61 2.65 2.40 2.55 348,890
Aug 25, 2014 2.71 2.73 2.56 2.60 86,189
Aug 22, 2014 2.80 2.80 2.68 2.71 84,428
Aug 21, 2014 2.85 2.86 2.77 2.81 52,198
Aug 20, 2014 2.88 2.90 2.82 2.86 21,148
Aug 19, 2014 2.78 2.90 2.78 2.90 33,403
Aug 18, 2014 2.84 2.88 2.71 2.85 82,797
Aug 15, 2014 2.95 2.95 2.80 2.83 72,686
Aug 14, 2014 3.08 3.08 2.92 2.94 56,214
Aug 13, 2014 3.20 3.20 3.04 3.05 51,717
Aug 12, 2014 3.20 3.20 3.15 3.19 18,719
Aug 11, 2014 3.13 3.27 3.13 3.21 98,300
Aug 8, 2014 3.12 3.25 3.12 3.15 171,562
Aug 7, 2014 3.15 3.15 3.05 3.06 28,935