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
2018-06-18 1.26 1.26 1.25 1.25 304
2018-06-15 1.29 1.29 1.29 1.29 100
2018-06-14 1.24 1.29 1.24 1.28 800
2018-06-12 1.35 1.35 1.28 1.29 410
2018-06-11 1.40 1.45 1.25 1.32 6,473
2018-06-08 1.40 1.40 1.38 1.40 530
2018-06-07 1.36 1.39 1.35 1.38 2,198
2018-06-06 1.37 1.45 1.37 1.40 16,533
2018-06-05 1.30 1.32 1.30 1.32 180
2018-06-04 1.31 1.33 1.26 1.27 1,901
2018-06-01 1.18 1.26 1.15 1.26 6,095
2018-05-31 1.10 1.11 1.10 1.11 1,100
2018-05-30 1.24 1.24 1.18 1.18 600
2018-05-29 1.19 1.25 1.19 1.22 2,645
2018-05-25 1.22 1.25 1.11 1.14 9,069
2018-05-24 1.16 1.38 1.10 1.16 51,411
2018-05-23 0.9401 0.9401 0.9401 0.9401 300
2018-05-22 0.9301 0.9301 0.9301 0.9301 300
2018-05-21 0.9423 0.9423 0.9199 0.9199 300
2018-05-17 0.9501 0.9501 0.9456 0.9456 200
2018-05-16 0.93 0.93 0.93 0.93 1,228
2018-05-15 0.9501 0.9501 0.9501 0.9501 200
2018-05-11 0.8991 0.90 0.8991 0.90 110
2018-05-10 0.90 0.90 0.8851 0.89 2,004
2018-05-09 0.84 0.84 0.83 0.83 181
2018-05-08 0.81 0.81 0.81 0.81 100
2018-05-04 0.81 0.825 0.8025 0.825 1,388
2018-05-02 0.8099 0.81 0.8099 0.81 300
2018-05-01 0.8099 0.8099 0.8099 0.8099 100
2018-04-26 0.827 0.84 0.827 0.827 1,600

» More Englobal Stock Price History

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