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
)
1.671
-0.029 (-1.69%)
Streaming Delayed Price
Updated: 1:24 PM EDT, May 3, 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 (%)
May 30, 2008
10.27
10.45
10.25
10.27
77,326
+0.00(+0.00%)
May 29, 2008
10.28
10.50
10.23
10.27
79,991
-0.01(-0.10%)
May 28, 2008
10.30
10.33
10.04
10.28
55,089
+0.03(+0.29%)
May 27, 2008
9.850
10.25
9.850
10.25
74,136
+0.37(+3.74%)
May 26, 2008
10.11
10.17
9.840
9.880
78,976
+0.00(+0.00%)
May 23, 2008
10.11
10.17
9.840
9.880
78,976
-0.29(-2.85%)
May 22, 2008
9.930
10.33
9.930
10.17
73,925
+0.02(+0.20%)
May 21, 2008
10.00
10.37
9.950
10.15
94,183
+0.16(+1.60%)
May 20, 2008
10.61
10.65
9.960
9.990
212,722
-0.67(-6.29%)
May 19, 2008
10.61
10.83
10.51
10.66
98,434
+0.02(+0.19%)
May 16, 2008
10.53
10.85
10.29
10.64
204,985
+0.16(+1.53%)
May 15, 2008
10.23
10.48
10.16
10.48
87,310
+0.25(+2.44%)
May 14, 2008
10.37
10.44
10.20
10.23
76,164
-0.15(-1.45%)
May 13, 2008
9.940
10.40
9.940
10.38
108,494
+0.43(+4.32%)
May 12, 2008
10.05
10.10
9.860
9.950
108,748
-0.05(-0.50%)
May 09, 2008
10.23
10.26
9.670
10.00
168,770
-0.24(-2.34%)
May 08, 2008
10.06
11.18
10.06
10.24
209,341
+0.20(+1.99%)
May 07, 2008
9.850
10.37
9.750
10.04
147,715
+0.24(+2.45%)
May 06, 2008
10.15
10.60
9.800
9.800
141,177
-0.40(-3.92%)
May 05, 2008
10.97
11.28
10.12
10.20
292,022
+0.01(+0.10%)
May 02, 2008
10.11
10.29
9.900
10.19
165,515
+0.23(+2.31%)
May 01, 2008
10.06
10.30
9.930
9.960
73,375
-0.09(-0.90%)
Apr 30, 2008
9.960
10.36
9.960
10.05
68,816
+0.13(+1.31%)
Apr 29, 2008
10.29
10.35
9.850
9.920
44,595
-0.40(-3.88%)
Apr 28, 2008
10.06
10.39
9.900
10.32
83,211
+0.26(+2.58%)
Apr 25, 2008
10.19
10.19
9.850
10.06
51,662
-0.11(-1.08%)
Apr 24, 2008
10.40
10.52
9.950
10.17
102,762
-0.06(-0.59%)
Apr 23, 2008
10.67
10.72
10.17
10.23
50,030
-0.15(-1.45%)
Apr 22, 2008
10.73
10.80
10.34
10.38
75,093
-0.35(-3.26%)
Apr 21, 2008
10.96
10.96
10.57
10.73
41,755
-0.17(-1.56%)
Apr 18, 2008
10.91
11.00
10.71
10.90
79,735
+0.23(+2.16%)
Apr 17, 2008
10.49
10.94
10.20
10.67
53,825
+0.27(+2.60%)
Apr 16, 2008
10.19
10.77
10.19
10.40
83,696
+0.26(+2.56%)
Apr 15, 2008
10.05
10.29
9.930
10.14
73,123
+0.14(+1.40%)
Apr 14, 2008
10.13
10.13
9.960
10.00
91,888
-0.16(-1.57%)
Apr 11, 2008
10.10
10.31
10.08
10.16
106,295
-0.10(-0.97%)
Apr 10, 2008
9.770
10.31
9.700
10.26
145,425
+0.46(+4.69%)
Apr 09, 2008
9.300
9.990
9.300
9.800
116,701
+0.20(+2.08%)
Apr 08, 2008
9.500
9.630
9.370
9.600
65,698
+0.07(+0.73%)
Apr 07, 2008
9.170
9.530
8.780
9.530
137,629
+0.44(+4.84%)
Apr 04, 2008
9.170
9.250
8.860
9.090
71,885
+0.09(+1.00%)
Apr 03, 2008
9.000
9.050
8.770
9.000
45,283
-0.01(-0.11%)
Apr 02, 2008
8.780
9.200
8.600
9.010
84,496
+0.27(+3.09%)
Apr 01, 2008
8.650
8.880
8.600
8.740
79,684
+0.19(+2.22%)
Mar 31, 2008
8.600
8.830
8.460
8.550
51,898
-0.03(-0.35%)
Mar 28, 2008
8.770
8.770
8.580
8.580
49,690
-0.17(-1.94%)
Mar 27, 2008
8.780
8.810
8.580
8.750
48,797
+0.00(+0.00%)
Mar 26, 2008
8.680
8.910
8.500
8.750
102,564
+0.04(+0.46%)
Mar 25, 2008
8.560
8.750
8.550
8.710
63,420
+0.16(+1.87%)
Mar 24, 2008
8.430
8.680
8.420
8.550
102,300
+0.14(+1.66%)
Mar 21, 2008
8.670
8.900
7.600
8.410
342,657
+0.00(+0.00%)
Mar 20, 2008
8.670
8.900
7.600
8.410
342,657
+0.06(+0.72%)
Mar 19, 2008
8.720
8.750
8.350
8.350
74,474
-0.25(-2.91%)
Mar 18, 2008
8.550
8.900
8.210
8.600
161,761
+0.17(+2.02%)
Mar 17, 2008
8.100
8.750
8.090
8.430
144,130
-0.04(-0.47%)
Mar 14, 2008
8.780
9.336
8.360
8.470
267,225
-0.22(-2.53%)
Mar 13, 2008
9.600
9.600
8.500
8.690
562,929
-0.75(-7.94%)
Mar 12, 2008
9.340
9.900
9.250
9.440
144,412
+0.29(+3.17%)
Mar 11, 2008
9.090
9.320
8.920
9.150
149,046
+0.31(+3.51%)
Mar 10, 2008
9.040
9.100
8.840
8.840
46,002
-0.16(-1.78%)
Mar 07, 2008
8.890
9.210
8.820
9.000
74,740
+0.00(+0.00%)
Mar 06, 2008
9.190
9.190
8.930
9.000
122,787
-0.17(-1.85%)
Mar 05, 2008
9.010
9.390
9.010
9.170
118,256
+0.32(+3.62%)
Mar 04, 2008
9.100
9.110
8.830
8.850
96,837
-0.37(-4.01%)
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
.