ENGlobal Corp historical prices

   Watch this stock

Historical chart

    1.80 
    1.30 
    0.80 
 May 24, 2012 May 22, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 22, 2013 0.64 0.64 0.57 0.62 121,561
May 21, 2013 0.62 0.64 0.62 0.64 51,023
May 20, 2013 0.56 0.65 0.56 0.61 122,039
May 17, 2013 0.58 0.64 0.56 0.56 157,602
May 16, 2013 0.65 0.65 0.55 0.57 161,252
May 15, 2013 0.51 0.65 0.51 0.53 322,523
May 14, 2013 0.50 0.60 0.40 0.49 135,255
May 13, 2013 0.34 0.43 0.34 0.38 152,557
May 10, 2013 0.34 0.37 0.34 0.34 70,424
May 9, 2013 0.39 0.39 0.35 0.35 150,365
May 8, 2013 0.33 0.38 0.32 0.36 135,937
May 7, 2013 0.32 0.35 0.31 0.32 96,902
May 6, 2013 0.31 0.34 0.30 0.30 123,955
May 3, 2013 0.39 0.39 0.30 0.30 113,664
May 2, 2013 0.39 0.39 0.30 0.33 267,967
May 1, 2013 0.39 0.41 0.38 0.38 68,721
Apr 30, 2013 0.40 0.44 0.39 0.39 34,700
Apr 29, 2013 0.41 0.42 0.39 0.39 45,686
Apr 26, 2013 0.42 0.43 0.40 0.40 32,525
Apr 25, 2013 0.44 0.50 0.38 0.40 115,956
Apr 24, 2013 0.41 0.43 0.38 0.38 112,561
Apr 23, 2013 0.43 0.43 0.40 0.41 79,327
Apr 22, 2013 0.40 0.45 0.40 0.40 51,778
Apr 19, 2013 0.39 0.42 0.39 0.39 38,369
Apr 18, 2013 0.40 0.42 0.38 0.38 24,250
Apr 17, 2013 0.42 0.42 0.38 0.38 155,589
Apr 16, 2013 0.43 0.45 0.40 0.41 62,715
Apr 15, 2013 0.40 0.45 0.40 0.44 119,396
Apr 12, 2013 0.44 0.46 0.44 0.44 16,323
Apr 11, 2013 0.50 0.50 0.40 0.43 46,025

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service