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
2018-02-13 0.7501 0.79 0.7501 0.79 9,613
2018-02-12 0.7775 0.7775 0.7775 0.7775 600
2018-02-06 0.80 0.80 0.80 0.80 136
2018-02-05 0.81 0.81 0.81 0.81 100
2018-02-02 0.801 0.801 0.801 0.801 1,500
2018-02-01 0.85 0.85 0.85 0.85 200
2018-01-31 0.82 0.82 0.82 0.82 200
2018-01-29 0.8401 0.8401 0.8376 0.8376 2,257
2018-01-26 0.87 0.87 0.87 0.87 300
2018-01-25 0.88 0.88 0.88 0.88 218
2018-01-24 0.9201 0.9201 0.9201 0.9201 100
2018-01-19 0.9299 0.9299 0.91 0.91 420
2018-01-18 0.8601 0.8601 0.8601 0.8601 100
2018-01-12 0.9001 0.9001 0.9001 0.9001 100
2018-01-08 0.84 0.84 0.84 0.84 3,000
2018-01-05 0.85 0.85 0.85 0.85 100
2018-01-04 0.86 0.86 0.86 0.86 4,923
2017-12-28 0.87 0.88 0.84 0.88 275
2017-12-27 0.8751 0.88 0.8751 0.88 900
2017-12-26 0.86 0.86 0.86 0.86 100
2017-12-21 0.89 0.89 0.89 0.89 46
2017-12-20 0.8599 0.8599 0.8599 0.8599 100
2017-12-19 0.81 0.8698 0.81 0.8698 844
2017-12-18 0.80 0.83 0.80 0.83 5,060
2017-12-15 0.84 0.8497 0.84 0.84 4,836
2017-12-14 0.8087 0.8087 0.8087 0.8087 200
2017-12-13 0.7699 0.7699 0.7699 0.7699 200
2017-12-12 0.77 0.77 0.77 0.77 3
2017-12-08 0.77 0.78 0.77 0.78 70
2017-12-07 0.76 0.77 0.76 0.77 10,100

» More Englobal Stock Price History

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