ENGLOBAL Historical Stock Price

Below is the stock price history for Englobal ENG. Data is recorded each day for the historical open, high, low, close and volume. The Englobal stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Englobal Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 1.01 1.01 1.01 1.01 20
2018-09-18 1.00 1.00 1.00 1.00 84
2018-09-14 1.04 1.04 1.04 1.04 100
2018-09-12 1.03 1.03 1.03 1.03 90
2018-09-11 1.00 1.00 1.00 1.00 1,100
2018-09-10 1.01 1.01 1.01 1.01 25
2018-09-07 1.01 1.01 0.99 0.99 3,720
2018-09-04 1.06 1.06 1.06 1.06 1
2018-08-31 1.04 1.07 1.04 1.04 345
2018-08-30 1.05 1.05 1.04 1.04 300
2018-08-29 1.04 1.04 1.04 1.04 10
2018-08-28 1.01 1.02 1.01 1.02 115
2018-08-27 1.05 1.05 1.05 1.05 1
2018-08-23 1.04 1.04 1.04 1.04 10
2018-08-21 1.03 1.03 1.03 1.03 100
2018-08-17 1.05 1.05 1.05 1.05 9
2018-08-16 1.05 1.05 1.05 1.05 500
2018-08-15 1.02 1.02 1.02 1.02 100
2018-08-14 1.11 1.11 1.08 1.08 605
2018-08-13 1.01 1.01 1.01 1.01 1,028
2018-08-10 0.91 0.91 0.91 0.91 20
2018-08-09 1.04 1.05 1.00 1.00 13,865
2018-08-03 1.29 1.31 1.29 1.30 235
2018-08-02 1.24 1.34 1.24 1.29 665
2018-08-01 1.24 1.25 1.24 1.25 110
2018-07-31 1.23 1.23 1.23 1.23 112
2018-07-30 1.27 1.27 1.27 1.27 144
2018-07-27 1.24 1.27 1.24 1.27 386
2018-07-25 1.25 1.26 1.25 1.26 200
2018-07-24 1.30 1.30 1.26 1.28 1,962

» More Englobal Stock Price History

To see other companies like Englobal (ENG), view our stock market today for news, and other data.