ENGlobal Corp historical prices

   Watch this stock

Historical chart

    3.92 
    3.05 
    2.18 
 Jan 31, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 14, 2015 1.80 1.80 1.76 1.76 18,682
Jan 13, 2015 1.80 1.82 1.80 1.82 37,213
Jan 12, 2015 1.80 1.82 1.77 1.80 22,920
Jan 9, 2015 1.84 1.91 1.80 1.80 30,145
Jan 8, 2015 1.81 1.92 1.80 1.89 11,528
Jan 7, 2015 1.80 1.87 1.80 1.81 21,319
Jan 6, 2015 1.80 1.86 1.80 1.81 74,021
Jan 5, 2015 1.85 1.85 1.80 1.80 104,426
Jan 2, 2015 1.92 2.03 1.85 1.88 43,319
Dec 31, 2014 1.87 2.00 1.85 1.90 82,830
Dec 30, 2014 1.85 1.91 1.84 1.85 34,434
Dec 29, 2014 1.88 2.09 1.81 1.85 87,478
Dec 26, 2014 1.80 1.86 1.78 1.85 27,059
Dec 24, 2014 1.78 1.86 1.71 1.80 8,653
Dec 23, 2014 1.90 1.99 1.78 1.80 53,009
Dec 22, 2014 1.92 1.92 1.79 1.90 84,615
Dec 19, 2014 1.86 1.91 1.80 1.90 25,123
Dec 18, 2014 1.87 1.92 1.80 1.83 53,233
Dec 17, 2014 1.89 2.03 1.81 1.85 91,128
Dec 16, 2014 1.75 1.85 1.75 1.82 67,719