Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Englobal Corp
(NQ:
ENG
)
1.620
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
1.200
1.240
1.100
1.190
13,100
-0.03(-2.46%)
Dec 30, 2002
1.100
1.220
1.100
1.220
9,700
+0.12(+10.91%)
Dec 27, 2002
1.100
1.100
1.100
1.100
7,200
+0.00(+0.00%)
Dec 26, 2002
1.200
1.200
1.080
1.100
7,800
+0.00(+0.00%)
Dec 24, 2002
1.210
1.210
1.100
1.100
1,600
-0.13(-10.57%)
Dec 23, 2002
1.250
1.250
1.200
1.230
1,900
+0.04(+3.36%)
Dec 20, 2002
1.200
1.200
1.190
1.190
3,100
-0.01(-0.83%)
Dec 19, 2002
1.260
1.260
1.110
1.200
11,500
-0.06(-4.76%)
Dec 18, 2002
1.300
1.300
1.260
1.260
11,000
-0.04(-3.08%)
Dec 17, 2002
1.300
1.300
1.300
1.300
100
+0.01(+0.78%)
Dec 16, 2002
1.250
1.290
1.240
1.290
4,200
+0.05(+4.03%)
Dec 13, 2002
1.250
1.290
1.200
1.240
11,100
+0.01(+0.81%)
Dec 12, 2002
1.240
1.250
1.190
1.230
12,500
+0.03(+2.50%)
Dec 11, 2002
1.160
1.220
1.160
1.200
2,300
+0.14(+13.21%)
Dec 10, 2002
1.180
1.180
1.060
1.060
9,600
-0.10(-8.62%)
Dec 09, 2002
1.200
1.230
1.160
1.160
3,700
-0.06(-4.92%)
Dec 06, 2002
1.190
1.220
1.190
1.220
4,500
+0.02(+1.67%)
Dec 05, 2002
1.210
1.250
1.200
1.200
5,300
-0.05(-4.00%)
Dec 04, 2002
1.220
1.250
1.220
1.250
5,300
+0.03(+2.46%)
Dec 03, 2002
1.280
1.290
1.220
1.220
18,100
-0.03(-2.40%)
Dec 02, 2002
1.290
1.290
1.250
1.250
3,000
-0.01(-0.79%)
Nov 29, 2002
1.250
1.300
1.250
1.260
6,600
+0.00(+0.00%)
Nov 27, 2002
1.450
1.450
1.100
1.260
37,800
-0.09(-6.67%)
Nov 26, 2002
1.390
1.440
1.350
1.350
21,800
-0.04(-2.88%)
Nov 25, 2002
1.440
1.440
1.350
1.390
13,500
-0.05(-3.47%)
Nov 22, 2002
1.430
1.530
1.400
1.440
41,900
-0.05(-3.36%)
Nov 21, 2002
1.290
1.500
1.290
1.490
38,900
+0.21(+16.41%)
Nov 20, 2002
1.180
1.280
1.180
1.280
44,500
+0.11(+9.40%)
Nov 19, 2002
1.100
1.220
1.090
1.170
21,400
+0.10(+9.35%)
Nov 18, 2002
1.000
1.160
0.9900
1.070
15,600
+0.10(+10.31%)
Nov 15, 2002
0.9900
0.9900
0.9700
0.9700
3,400
+0.00(+0.00%)
Nov 14, 2002
0.9100
0.9900
0.9100
0.9700
17,100
+0.06(+6.59%)
Nov 13, 2002
0.9900
0.9900
0.9100
0.9100
10,200
-0.04(-4.21%)
Nov 12, 2002
0.9200
0.9500
0.9000
0.9500
11,500
+0.05(+5.56%)
Nov 11, 2002
0.9300
0.9500
0.9000
0.9000
18,000
+0.00(+0.00%)
Nov 08, 2002
0.8500
0.9900
0.8500
0.9000
11,800
+0.07(+8.43%)
Nov 07, 2002
0.8300
0.8300
0.8200
0.8300
7,800
+0.00(+0.00%)
Nov 06, 2002
0.8300
0.8300
0.8300
0.8300
0
+0.00(+0.00%)
Nov 05, 2002
0.8300
0.8300
0.8300
0.8300
1,700
+0.00(+0.00%)
Nov 04, 2002
0.8000
0.8300
0.8000
0.8300
3,800
+0.01(+1.22%)
Nov 01, 2002
0.8200
0.8200
0.7900
0.8200
1,500
+0.00(+0.00%)
Oct 31, 2002
0.7900
0.8200
0.7900
0.8200
2,000
+0.00(+0.00%)
Oct 30, 2002
0.8100
0.8200
0.7900
0.8200
8,000
-0.01(-1.20%)
Oct 29, 2002
0.8100
0.8300
0.8100
0.8300
3,400
+0.02(+2.47%)
Oct 28, 2002
0.8400
0.8400
0.8100
0.8100
5,000
-0.02(-2.41%)
Oct 25, 2002
0.8400
0.8400
0.8300
0.8300
2,000
+0.01(+1.22%)
Oct 24, 2002
0.8200
0.8200
0.8200
0.8200
100,000
+0.06(+7.89%)
Oct 23, 2002
0.7500
0.7600
0.7500
0.7600
5,000
+0.01(+1.33%)
Oct 22, 2002
0.7500
0.7500
0.7500
0.7500
1,800
+0.00(+0.00%)
Oct 21, 2002
0.8000
0.8400
0.7500
0.7500
40,200
-0.07(-8.54%)
Oct 18, 2002
0.8200
0.8300
0.8200
0.8200
1,400
-0.01(-1.20%)
Oct 17, 2002
0.8200
0.8300
0.8200
0.8300
5,200
+0.01(+1.22%)
Oct 16, 2002
0.8300
0.8300
0.8200
0.8200
3,300
+0.00(+0.00%)
Oct 15, 2002
0.7800
0.8200
0.7800
0.8200
600
+0.03(+3.80%)
Oct 14, 2002
0.7900
0.7900
0.7900
0.7900
100
-0.01(-1.25%)
Oct 11, 2002
0.8000
0.8000
0.8000
0.8000
400
+0.00(+0.00%)
Oct 10, 2002
0.7900
0.8000
0.7800
0.8000
1,700
-0.01(-1.23%)
Oct 09, 2002
0.8000
0.8100
0.7700
0.8100
5,200
+0.01(+1.25%)
Oct 08, 2002
0.7900
0.8200
0.7900
0.8000
12,500
+0.01(+1.27%)
Oct 07, 2002
0.8100
0.8100
0.7900
0.7900
2,600
+0.00(+0.00%)
Oct 04, 2002
0.7900
0.7900
0.7900
0.7900
0
+0.00(+0.00%)
Oct 03, 2002
0.8300
0.8300
0.7900
0.7900
3,700
-0.05(-5.95%)
Oct 02, 2002
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Oct 01, 2002
0.8000
0.8400
0.8000
0.8400
800
+0.03(+3.70%)
Sep 30, 2002
0.8300
0.8300
0.8000
0.8100
6,600
+0.01(+1.25%)
Sep 27, 2002
0.8400
0.8400
0.8000
0.8000
1,100
+0.00(+0.00%)
Sep 26, 2002
0.8000
0.8000
0.8000
0.8000
34,000
+0.04(+5.26%)
Sep 25, 2002
0.8500
0.8600
0.7500
0.7600
7,800
-0.08(-9.52%)
Sep 24, 2002
0.8500
0.8700
0.8400
0.8400
2,200
-0.01(-1.18%)
Sep 23, 2002
0.8800
0.8800
0.8500
0.8500
300
-0.02(-2.30%)
Sep 20, 2002
0.8700
0.8700
0.8700
0.8700
0
+0.00(+0.00%)
Sep 19, 2002
0.8500
0.8700
0.8500
0.8700
12,300
+0.00(+0.00%)
Sep 18, 2002
0.8800
0.8800
0.8500
0.8700
4,400
+0.02(+2.35%)
Sep 17, 2002
0.8600
0.8600
0.8500
0.8500
11,000
-0.03(-3.41%)
Sep 16, 2002
0.8700
0.8800
0.8700
0.8800
2,000
+0.02(+2.33%)
Sep 13, 2002
0.8600
0.8600
0.8600
0.8600
0
+0.00(+0.00%)
Sep 12, 2002
0.8600
0.8600
0.8600
0.8600
200
+0.00(+0.00%)
Sep 11, 2002
0.8600
0.8600
0.8600
0.8600
0
+0.00(+0.00%)
Sep 10, 2002
0.8500
0.8600
0.8500
0.8600
500
+0.00(+0.00%)
Sep 09, 2002
0.8500
0.8600
0.8500
0.8600
2,300
-0.02(-2.27%)
Sep 06, 2002
0.8800
0.9000
0.8800
0.8800
3,300
-0.02(-2.22%)
Sep 05, 2002
0.9000
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Sep 04, 2002
0.8700
0.9000
0.8700
0.9000
11,000
+0.05(+5.88%)
Sep 03, 2002
0.9000
0.9000
0.8500
0.8500
1,700
-0.02(-2.30%)
Aug 30, 2002
0.8700
0.8700
0.8700
0.8700
0
+0.00(+0.00%)
Aug 29, 2002
0.8700
0.8700
0.8700
0.8700
700
+0.00(+0.00%)
Aug 28, 2002
0.8700
0.8700
0.8700
0.8700
800
-0.01(-1.14%)
Aug 27, 2002
0.8700
0.8800
0.8700
0.8800
16,500
+0.00(+0.00%)
Aug 26, 2002
0.8700
0.8800
0.8700
0.8800
900
+0.00(+0.00%)
Aug 23, 2002
0.8800
0.8800
0.8800
0.8800
0
+0.00(+0.00%)
Aug 22, 2002
0.9000
0.9000
0.8700
0.8800
250,000
-0.04(-4.35%)
Aug 21, 2002
0.8700
0.9200
0.8700
0.9200
7,000
+0.04(+4.55%)
Aug 20, 2002
0.8800
0.8800
0.8800
0.8800
7,000
+0.00(+0.00%)
Aug 16, 2002
0.8800
0.8800
0.8800
0.8800
0
+0.00(+0.00%)
Aug 15, 2002
0.8700
0.8800
0.8700
0.8800
2,100
+0.01(+1.15%)
Aug 14, 2002
0.8900
0.8900
0.8700
0.8700
5,000
-0.03(-3.33%)
Aug 13, 2002
0.8800
0.9000
0.8800
0.9000
1,300
+0.01(+1.12%)
Aug 12, 2002
0.8800
0.8900
0.8800
0.8900
2,000
+0.01(+1.14%)
Aug 07, 2002
0.8800
0.8800
0.8800
0.8800
0
+0.00(+0.00%)
Aug 06, 2002
0.8800
0.8800
0.8800
0.8800
1,200
+0.00(+0.00%)
Aug 05, 2002
0.8800
0.8800
0.8800
0.8800
200
-0.01(-1.12%)
Aug 02, 2002
0.8900
0.9000
0.8900
0.8900
25,600
+0.00(+0.00%)
Aug 01, 2002
0.8900
0.8900
0.8900
0.8900
0
+0.00(+0.00%)
Jul 31, 2002
0.8900
0.8900
0.8900
0.8900
200
+0.00(+0.00%)
Jul 30, 2002
0.8900
0.8900
0.8900
0.8900
21,400
+0.01(+1.14%)
Jul 29, 2002
0.8800
0.8800
0.8800
0.8800
1,300
-0.02(-2.22%)
Jul 26, 2002
0.9000
0.9000
0.9000
0.9000
100
+0.00(+0.00%)
Jul 25, 2002
0.9000
0.9000
0.9000
0.9000
700
+0.00(+0.00%)
Jul 24, 2002
0.9000
0.9000
0.9000
0.9000
3,500
+0.00(+0.00%)
Jul 23, 2002
0.9000
0.9000
0.9000
0.9000
16,900
+0.00(+0.00%)
Jul 22, 2002
0.9300
0.9400
0.9000
0.9000
3,700
+0.02(+2.27%)
Jul 19, 2002
0.8800
0.8800
0.8800
0.8800
3,400
-0.05(-5.38%)
Jul 17, 2002
0.8800
0.9300
0.8800
0.9300
1,200
-0.04(-4.12%)
Jul 12, 2002
0.9200
0.9700
0.9200
0.9700
1,100
+0.00(+0.00%)
Jul 11, 2002
0.9700
0.9700
0.9700
0.9700
300
+0.00(+0.00%)
Jul 10, 2002
0.9700
0.9700
0.9700
0.9700
700
+0.04(+4.30%)
Jul 09, 2002
0.9000
0.9300
0.9000
0.9300
150,000
+0.03(+3.33%)
Jul 08, 2002
0.9100
0.9300
0.9000
0.9000
6,600
+0.00(+0.00%)
Jul 05, 2002
0.9000
0.9300
0.9000
0.9000
8,400
-0.03(-3.23%)
Jul 04, 2002
0.8500
0.9300
0.8400
0.9300
15,200
+0.00(+0.00%)
Jul 03, 2002
0.8500
0.9300
0.8400
0.9300
15,200
+0.13(+16.25%)
Jul 02, 2002
0.8200
0.8200
0.8000
0.8000
7,000
-0.13(-13.98%)
Jul 01, 2002
0.9400
0.9400
0.9300
0.9300
300
+0.01(+1.09%)
Jun 28, 2002
0.8200
0.9200
0.8200
0.9200
4,400
+0.10(+12.20%)
Jun 27, 2002
0.8200
0.8200
0.8200
0.8200
0
+0.00(+0.00%)
Jun 26, 2002
0.8200
0.8200
0.8200
0.8200
16,600
+0.00(+0.00%)
Jun 25, 2002
0.8200
0.8200
0.8200
0.8200
200
-0.02(-2.38%)
Jun 21, 2002
0.8500
0.8500
0.8400
0.8400
2,100
+0.02(+2.44%)
Jun 20, 2002
0.8200
0.8200
0.8200
0.8200
0
+0.00(+0.00%)
Jun 19, 2002
0.8900
0.8900
0.8200
0.8200
3,000
+0.00(+0.00%)
Jun 18, 2002
0.9000
0.9000
0.8200
0.8200
1,300
-0.04(-4.65%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.