ENGlobal Corp historical prices

   Watch this stock

Historical chart

    3.92 
    2.97 
    2.01 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 1.85 1.96 1.66 1.67 72,741
Oct 17, 2014 1.90 1.95 1.80 1.80 62,405
Oct 16, 2014 1.68 1.86 1.68 1.84 26,999
Oct 15, 2014 1.72 1.89 1.63 1.72 38,624
Oct 14, 2014 1.94 2.15 1.77 1.80 24,682
Oct 13, 2014 1.95 1.98 1.79 1.83 99,228
Oct 10, 2014 1.98 1.98 1.95 1.95 29,158
Oct 9, 2014 2.01 2.02 1.92 1.98 79,777
Oct 8, 2014 2.08 2.08 1.98 2.02 12,827
Oct 7, 2014 2.11 2.22 2.11 2.11 41,373
Oct 6, 2014 2.14 2.18 2.01 2.11 78,842
Oct 3, 2014 2.10 2.23 2.00 2.16 49,955
Oct 2, 2014 2.01 2.08 2.01 2.08 33,968
Oct 1, 2014 2.11 2.11 1.97 2.05 90,675
Sep 30, 2014 2.20 2.20 2.11 2.15 51,669
Sep 29, 2014 2.18 2.22 2.17 2.17 16,335
Sep 26, 2014 2.20 2.24 2.18 2.23 21,708
Sep 25, 2014 2.17 2.20 2.17 2.18 8,921
Sep 24, 2014 2.18 2.25 2.16 2.21 42,903
Sep 23, 2014 2.15 2.24 2.15 2.18 29,239
Sep 22, 2014 2.15 2.29 2.11 2.19 55,085
Sep 19, 2014 2.38 2.38 2.16 2.16 101,513
Sep 18, 2014 2.32 2.38 2.28 2.38 53,708
Sep 17, 2014 2.32 2.48 2.29 2.32 109,581
Sep 16, 2014 2.36 2.46 2.31 2.33 40,504
Sep 15, 2014 2.52 2.52 2.36 2.36 88,409
Sep 12, 2014 2.53 2.58 2.50 2.53 26,020
Sep 11, 2014 2.52 2.59 2.48 2.54 52,018
Sep 10, 2014 2.58 2.58 2.51 2.52 38,256
Sep 9, 2014 2.53 2.69 2.53 2.56 68,984