ENGlobal Corp historical prices

   Watch this stock

Historical chart

    3.92 
    2.93 
    1.95 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 2.75 2.82 2.72 2.82 158,651
Aug 28, 2014 2.55 2.74 2.55 2.71 207,815
Aug 27, 2014 2.53 2.59 2.53 2.59 41,804
Aug 26, 2014 2.61 2.65 2.40 2.55 348,890
Aug 25, 2014 2.71 2.73 2.56 2.60 86,189
Aug 22, 2014 2.80 2.80 2.68 2.71 84,428
Aug 21, 2014 2.85 2.86 2.77 2.81 52,198
Aug 20, 2014 2.88 2.90 2.82 2.86 21,148
Aug 19, 2014 2.78 2.90 2.78 2.90 33,403
Aug 18, 2014 2.84 2.88 2.71 2.85 82,797
Aug 15, 2014 2.95 2.95 2.80 2.83 72,686
Aug 14, 2014 3.08 3.08 2.92 2.94 56,214
Aug 13, 2014 3.20 3.20 3.04 3.05 51,717
Aug 12, 2014 3.20 3.20 3.15 3.19 18,719
Aug 11, 2014 3.13 3.27 3.13 3.21 98,300
Aug 8, 2014 3.12 3.25 3.12 3.15 171,562
Aug 7, 2014 3.15 3.15 3.05 3.06 28,935
Aug 6, 2014 2.99 3.17 2.96 3.12 165,859
Aug 5, 2014 2.97 3.01 2.96 3.00 98,921
Aug 4, 2014 2.78 3.02 2.78 2.96 167,725
Aug 1, 2014 2.76 2.80 2.69 2.77 96,097
Jul 31, 2014 2.96 2.96 2.71 2.79 320,845
Jul 30, 2014 3.00 3.02 2.97 2.97 36,223
Jul 29, 2014 3.01 3.05 3.00 3.00 47,202
Jul 28, 2014 3.05 3.05 2.96 3.00 80,270
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