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
2018-12-12 0.78 0.78 0.78 0.78 300
2018-12-10 0.81 0.81 0.81 0.81 8,000
2018-12-06 0.81 0.81 0.81 0.81 15
2018-12-03 0.9199 0.9199 0.9199 0.9199 200
2018-11-28 0.90 0.90 0.90 0.90 88
2018-11-26 0.918 0.918 0.918 0.918 78
2018-11-05 0.8715 0.8715 0.8715 0.8715 100
2018-10-24 0.8201 0.88 0.8201 0.88 10
2018-10-18 0.9051 0.9051 0.9002 0.9002 205
2018-10-17 0.9238 0.9238 0.87 0.87 306
2018-10-15 1.02 1.02 1.02 1.02 100
2018-10-10 1.00 1.03 1.00 1.02 1,918
2018-10-09 1.02 1.02 1.02 1.02 95
2018-10-08 1.00 1.00 1.00 1.00 900
2018-10-04 1.02 1.02 1.02 1.02 189
2018-10-03 1.03 1.03 1.02 1.02 5,105
2018-09-28 1.02 1.02 1.02 1.02 3,803
2018-09-27 1.03 1.03 1.03 1.03 10
2018-09-25 1.00 1.00 1.00 1.00 74
2018-09-24 1.01 1.01 1.00 1.00 156
2018-09-21 1.03 1.03 1.03 1.03 100
2018-09-20 1.02 1.03 1.02 1.03 342
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

» More Englobal Stock Price History

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