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
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
2017-12-06 0.7796 0.7796 0.7796 0.7796 700
2017-12-04 0.7898 0.7898 0.7775 0.7775 1,000
2017-12-01 0.83 0.86 0.83 0.86 5,400
2017-11-30 0.8002 0.81 0.8002 0.81 656
2017-11-29 0.81 0.81 0.80 0.80 2,074
2017-11-28 0.84 0.86 0.80 0.8187 9,964
2017-11-27 0.8628 0.8628 0.8628 0.8628 200
2017-11-24 0.8201 0.8305 0.81 0.81 1,394
2017-11-22 0.81 0.85 0.81 0.85 2,836
2017-11-21 0.99 0.99 0.925 0.925 700
2017-11-20 0.8099 0.8099 0.75 0.75 1,500
2017-11-17 0.8101 0.8101 0.7901 0.81 2,004
2017-11-16 0.81 0.81 0.80 0.8063 400
2017-11-15 0.81 0.81 0.81 0.81 100
2017-11-14 0.82 0.82 0.8099 0.81 2,250
2017-11-13 0.88 0.88 0.87 0.87 356
2017-11-10 0.88 0.88 0.85 0.85 765
2017-11-08 0.81 0.81 0.81 0.81 2,000
2017-11-07 0.8599 0.8599 0.82 0.82 610
2017-11-06 0.90 0.9001 0.82 0.82 3,410
2017-11-03 1.07 1.07 0.87 0.8999 3,300
2017-11-02 1.23 1.23 1.21 1.21 906
2017-11-01 1.25 1.25 1.24 1.24 181
2017-10-31 1.25 1.25 1.25 1.25 100
2017-10-30 1.24 1.24 1.23 1.23 400
2017-10-27 1.21 1.21 1.21 1.21 100
2017-10-25 1.18 1.18 1.18 1.18 300

» More Englobal Stock Price History

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