ENGlobal Corp historical prices

   Watch this stock

Historical chart

    2.10 
    1.50 
    0.90 
 Apr 25, 2013 Apr 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 22, 2014 1.88 2.16 1.88 2.10 269,805
Apr 21, 2014 1.78 1.89 1.70 1.88 96,758
Apr 17, 2014 1.60 1.73 1.60 1.71 52,043
Apr 16, 2014 1.62 1.68 1.56 1.60 42,203
Apr 15, 2014 1.56 1.64 1.55 1.64 17,245
Apr 14, 2014 1.56 1.62 1.56 1.58 32,782
Apr 11, 2014 1.60 1.61 1.55 1.60 36,986
Apr 10, 2014 1.64 1.65 1.57 1.57 29,850
Apr 9, 2014 1.64 1.64 1.56 1.63 11,143
Apr 8, 2014 1.62 1.65 1.55 1.64 20,807
Apr 7, 2014 1.57 1.62 1.53 1.62 71,976
Apr 4, 2014 1.57 1.57 1.52 1.52 2,668
Apr 3, 2014 1.54 1.56 1.52 1.56 22,604
Apr 2, 2014 1.55 1.56 1.52 1.56 21,578
Apr 1, 2014 1.56 1.58 1.53 1.58 4,554
Mar 31, 2014 1.52 1.58 1.51 1.56 17,436
Mar 28, 2014 1.56 1.58 1.53 1.53 30,255
Mar 27, 2014 1.54 1.56 1.50 1.56 37,727
Mar 26, 2014 1.52 1.54 1.50 1.54 6,201
Mar 25, 2014 1.52 1.52 1.52 1.52 1,736
Mar 24, 2014 1.59 1.60 1.51 1.54 12,617
Mar 21, 2014 1.52 1.57 1.50 1.57 61,689
Mar 20, 2014 1.54 1.58 1.54 1.54 47,608
Mar 19, 2014 1.58 1.59 1.54 1.56 63,638
Mar 18, 2014 1.56 1.58 1.52 1.56 9,425
Mar 17, 2014 1.60 1.62 1.51 1.56 52,686
Mar 14, 2014 1.52 1.63 1.52 1.60 12,405
Mar 13, 2014 1.55 1.56 1.50 1.50 10,267
Mar 12, 2014 1.50 1.55 1.50 1.54 16,628
Mar 11, 2014 1.59 1.60 1.54 1.54 45,814