ENGlobal Corp historical prices

   Watch this stock

Historical chart

    3.92 
    3.05 
    2.18 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 1.54 1.59 1.53 1.58 4,871
May 21, 2015 1.50 1.60 1.50 1.57 13,031
May 20, 2015 1.53 1.59 1.50 1.57 13,983
May 19, 2015 1.52 1.60 1.46 1.56 35,118
May 18, 2015 1.54 1.60 1.54 1.57 44,480
May 15, 2015 1.53 1.57 1.49 1.54 16,018
May 14, 2015 1.52 1.60 1.50 1.55 14,890
May 13, 2015 1.59 1.60 1.50 1.52 22,627
May 12, 2015 1.63 1.63 1.56 1.59 38,857
May 11, 2015 1.65 1.65 1.56 1.57 19,382
May 8, 2015 1.65 1.65 1.56 1.65 11,403
May 7, 2015 1.63 1.65 1.55 1.63 57,041
May 6, 2015 1.72 1.72 1.61 1.61 71,938
May 5, 2015 1.70 1.70 1.65 1.68 12,087
May 4, 2015 1.67 1.68 1.66 1.68 2,811
May 1, 2015 1.67 1.68 1.64 1.68 18,068
Apr 30, 2015 1.64 1.68 1.62 1.62 21,472
Apr 29, 2015 1.68 1.68 1.62 1.62 21,086
Apr 28, 2015 1.62 1.68 1.62 1.65 20,149
Apr 27, 2015 1.71 1.71 1.63 1.63 39,438
Apr 24, 2015 1.68 1.71 1.66 1.66 29,309
Apr 23, 2015 1.70 1.73 1.61 1.73 54,483
Apr 22, 2015 1.69 1.69 1.66 1.67 31,894
Apr 21, 2015 1.68 1.74 1.61 1.65 134,534
Apr 20, 2015 1.56 1.61 1.52 1.52 27,117
Apr 17, 2015 1.62 1.62 1.50 1.52 19,997
Apr 16, 2015 1.58 1.61 1.58 1.59 10,177
Apr 15, 2015 1.57 1.67 1.53 1.59 30,288
Apr 14, 2015 1.56 1.57 1.52 1.52 10,060
Apr 13, 2015 1.63 1.66 1.47 1.57 16,622