ENGlobal Corp historical prices

   Watch this stock

Historical chart

    3.56 
    2.81 
    2.06 
 Jul 3, 2014 Jun 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 30, 2015 1.33 1.38 1.33 1.35 13,594
Jun 29, 2015 1.38 1.38 1.30 1.35 23,094
Jun 26, 2015 1.42 1.43 1.38 1.40 27,422
Jun 25, 2015 1.41 1.42 1.38 1.40 22,812
Jun 24, 2015 1.42 1.44 1.35 1.41 41,130
Jun 23, 2015 1.37 1.42 1.35 1.35 13,789
Jun 22, 2015 1.40 1.44 1.35 1.40 13,681
Jun 19, 2015 1.40 1.45 1.40 1.41 36,856
Jun 18, 2015 1.44 1.44 1.39 1.39 7,431
Jun 17, 2015 1.42 1.45 1.38 1.38 22,615
Jun 16, 2015 1.42 1.44 1.39 1.39 7,679
Jun 15, 2015 1.44 1.49 1.39 1.45 84,007
Jun 12, 2015 1.49 1.50 1.42 1.45 75,362
Jun 11, 2015 1.49 1.50 1.44 1.44 90,603
Jun 10, 2015 1.47 1.52 1.47 1.48 12,714
Jun 9, 2015 1.45 1.50 1.45 1.46 17,857
Jun 8, 2015 1.53 1.55 1.47 1.47 33,942
Jun 5, 2015 1.50 1.63 1.48 1.50 87,103
Jun 4, 2015 1.55 1.65 1.48 1.49 245,989
Jun 3, 2015 1.52 1.55 1.46 1.53 159,127
Jun 2, 2015 1.52 1.56 1.49 1.56 94,553
Jun 1, 2015 1.48 1.54 1.48 1.50 21,218
May 29, 2015 1.54 1.54 1.44 1.50 21,342
May 28, 2015 1.52 1.54 1.50 1.52 11,548
May 27, 2015 1.53 1.59 1.52 1.52 66,598
May 26, 2015 1.55 1.59 1.55 1.55 11,720
May 22, 2015 1.54 1.59 1.53 1.58 4,871
May 21, 2015 1.50 1.60 1.50 1.57 13,031
May 20, 2015 1.53 1.59 1.50 1.57 13,983
May 19, 2015 1.52 1.60 1.46 1.56 35,118