ENGlobal Corp historical prices

   Watch this stock

Historical chart

    3.92 
    3.05 
    2.18 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 1.79 1.79 1.69 1.70 21,741
Feb 26, 2015 1.79 1.80 1.74 1.74 24,857
Feb 25, 2015 1.79 1.86 1.73 1.75 38,628
Feb 24, 2015 1.89 1.89 1.75 1.76 28,156
Feb 23, 2015 1.80 1.92 1.80 1.80 24,920
Feb 20, 2015 1.81 1.88 1.80 1.84 24,746
Feb 19, 2015 1.80 1.88 1.74 1.78 39,659
Feb 18, 2015 1.80 1.95 1.80 1.83 31,634
Feb 17, 2015 1.84 1.89 1.79 1.79 23,462
Feb 13, 2015 2.00 2.00 1.83 1.84 22,776
Feb 12, 2015 1.82 2.19 1.82 1.91 23,665
Feb 11, 2015 1.89 1.97 1.83 1.83 7,538
Feb 10, 2015 2.05 2.05 1.88 1.88 23,278
Feb 9, 2015 2.02 2.05 1.92 1.98 64,486
Feb 6, 2015 2.10 2.10 1.98 2.00 17,353
Feb 5, 2015 2.08 2.25 2.03 2.03 38,558
Feb 4, 2015 1.90 2.28 1.84 2.11 81,911
Feb 3, 2015 1.77 2.06 1.77 1.92 80,837
Feb 2, 2015 1.79 1.80 1.73 1.74 21,438
Jan 30, 2015 1.73 1.80 1.69 1.80 19,844
Jan 29, 2015 1.71 1.72 1.65 1.72 11,133
Jan 28, 2015 1.67 1.70 1.65 1.68 15,509
Jan 27, 2015 1.67 1.72 1.67 1.70 1,713
Jan 26, 2015 1.65 1.73 1.65 1.70 21,263
Jan 23, 2015 1.69 1.69 1.65 1.66 21,280
Jan 22, 2015 1.71 1.73 1.65 1.69 30,190
Jan 21, 2015 1.70 1.73 1.65 1.70 24,562
Jan 20, 2015 1.70 1.73 1.68 1.68 319,773
Jan 16, 2015 1.70 1.73 1.65 1.70 17,007
Jan 15, 2015 1.77 1.78 1.70 1.72 285,098