ENGlobal Corp historical prices

   Watch this stock

Historical chart

    3.92 
    3.05 
    2.18 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 2.71 2.81 2.62 2.65 102,027
Nov 25, 2014 2.73 2.92 2.72 2.75 231,366
Nov 24, 2014 2.50 2.73 2.47 2.72 176,627
Nov 21, 2014 2.45 2.69 2.39 2.47 242,986
Nov 20, 2014 2.01 2.54 2.01 2.40 356,138
Nov 19, 2014 1.92 2.08 1.91 2.02 114,452
Nov 18, 2014 1.86 1.93 1.86 1.93 49,529
Nov 17, 2014 1.93 1.93 1.88 1.90 26,603
Nov 14, 2014 1.89 1.94 1.86 1.93 115,809
Nov 13, 2014 1.93 1.95 1.88 1.89 24,350
Nov 12, 2014 1.80 1.94 1.80 1.90 183,529
Nov 11, 2014 1.93 1.93 1.82 1.84 56,167
Nov 10, 2014 1.90 1.92 1.78 1.86 220,056
Nov 7, 2014 2.09 2.10 1.92 1.96 240,334
Nov 6, 2014 2.00 2.15 1.85 2.07 1,065,979
Nov 5, 2014 1.47 1.59 1.41 1.56 152,567
Nov 4, 2014 1.30 1.46 1.30 1.40 62,251
Nov 3, 2014 1.31 1.34 1.28 1.33 158,757
Oct 31, 2014 1.32 1.37 1.30 1.31 75,847
Oct 30, 2014 1.30 1.34 1.29 1.31 109,143
Oct 29, 2014 1.32 1.38 1.28 1.32 62,555
Oct 28, 2014 1.34 1.36 1.32 1.32 81,511
Oct 27, 2014 1.50 1.50 1.31 1.34 207,767
Oct 24, 2014 1.56 1.56 1.45 1.48 119,575
Oct 23, 2014 1.55 1.62 1.51 1.53 142,729
Oct 22, 2014 1.67 1.68 1.52 1.55 113,825
Oct 21, 2014 1.67 1.72 1.67 1.67 71,208
Oct 20, 2014 1.85 1.96 1.66 1.67 72,741
Oct 17, 2014 1.90 1.95 1.80 1.80 62,405
Oct 16, 2014 1.68 1.86 1.68 1.84 26,999