ENGlobal Corp historical prices

   Watch this stock

Historical chart

    3.92 
    3.05 
    2.18 
 Apr 3, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 31, 2015 1.67 1.71 1.66 1.66 8,920
Mar 30, 2015 1.74 1.74 1.67 1.70 7,710
Mar 27, 2015 1.67 1.85 1.67 1.70 22,986
Mar 26, 2015 1.67 1.69 1.67 1.67 8,088
Mar 25, 2015 1.67 1.74 1.67 1.69 9,767
Mar 24, 2015 1.73 1.79 1.68 1.69 25,150
Mar 23, 2015 1.83 1.83 1.68 1.76 10,616
Mar 20, 2015 1.81 1.85 1.79 1.80 10,334
Mar 19, 2015 1.72 1.88 1.70 1.76 32,378
Mar 18, 2015 1.73 1.78 1.72 1.72 7,605
Mar 17, 2015 1.71 1.79 1.71 1.78 20,840
Mar 16, 2015 1.81 1.83 1.72 1.73 9,579
Mar 13, 2015 1.90 1.90 1.72 1.74 3,127
Mar 12, 2015 1.81 1.84 1.73 1.74 20,590
Mar 11, 2015 1.83 1.84 1.71 1.73 26,166
Mar 10, 2015 1.80 1.81 1.72 1.79 29,952
Mar 9, 2015 1.83 1.83 1.75 1.77 7,445
Mar 6, 2015 1.86 1.89 1.80 1.80 19,644
Mar 5, 2015 1.81 1.93 1.80 1.89 36,025
Mar 4, 2015 1.72 1.81 1.68 1.81 43,060
Mar 3, 2015 1.64 1.70 1.63 1.68 47,715
Mar 2, 2015 1.73 1.76 1.65 1.65 36,549
Feb 27, 2015 1.79 1.79 1.69 1.70 21,741
Feb 26, 2015 1.79 1.80 1.74 1.74 24,857
Feb 25, 2015 1.79 1.86 1.73 1.75 38,628
Feb 24, 2015 1.89 1.89 1.75 1.76 28,156
Feb 23, 2015 1.80 1.92 1.80 1.80 24,920
Feb 20, 2015 1.81 1.88 1.80 1.84 24,746
Feb 19, 2015 1.80 1.88 1.74 1.78 39,659
Feb 18, 2015 1.80 1.95 1.80 1.83 31,634