ENGlobal Corp historical prices

   Watch this stock

Historical chart

    3.92 
    2.93 
    1.94 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 3.10 3.10 3.04 3.06 31,646
Jul 24, 2014 3.12 3.22 3.06 3.08 104,899
Jul 23, 2014 3.04 3.19 3.02 3.12 129,350
Jul 22, 2014 3.04 3.09 3.04 3.05 40,944
Jul 21, 2014 3.01 3.09 2.96 3.04 72,441
Jul 18, 2014 2.98 3.06 2.98 3.02 43,601
Jul 17, 2014 3.07 3.15 2.95 3.01 84,595
Jul 16, 2014 3.18 3.18 3.01 3.11 71,554
Jul 15, 2014 3.20 3.29 3.09 3.14 76,141
Jul 14, 2014 3.30 3.33 3.20 3.23 63,506
Jul 11, 2014 3.24 3.35 3.22 3.31 49,847
Jul 10, 2014 3.31 3.32 3.20 3.25 80,404
Jul 9, 2014 3.46 3.52 3.32 3.34 49,686
Jul 8, 2014 3.44 3.55 3.36 3.42 76,284
Jul 7, 2014 3.71 3.71 3.38 3.41 261,854
Jul 3, 2014 3.20 3.61 3.15 3.56 378,120
Jul 2, 2014 3.14 3.20 3.11 3.17 64,551
Jul 1, 2014 3.12 3.19 3.05 3.15 103,685
Jun 30, 2014 3.10 3.16 2.90 3.12 232,191
Jun 27, 2014 3.09 3.20 3.09 3.18 70,566
Jun 26, 2014 3.12 3.19 3.06 3.14 72,417
Jun 25, 2014 3.08 3.27 3.06 3.17 157,098
Jun 24, 2014 3.13 3.17 3.08 3.08 79,700
Jun 23, 2014 3.06 3.29 3.03 3.15 323,026
Jun 20, 2014 3.27 3.37 2.92 3.12 435,085
Jun 19, 2014 3.43 3.49 3.35 3.43 138,750
Jun 18, 2014 3.47 3.50 3.33 3.46 159,705
Jun 17, 2014 3.50 3.58 3.35 3.53 142,112
Jun 16, 2014 3.87 3.93 3.41 3.54 393,850
Jun 13, 2014 3.71 3.88 3.71 3.81 136,636