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
)
1.650
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 31, 2007
10.26
10.38
9.960
10.34
408,500
+0.08(+0.78%)
May 30, 2007
10.45
10.49
10.07
10.26
291,900
-0.19(-1.82%)
May 29, 2007
10.57
10.75
10.31
10.45
396,400
+0.00(+0.00%)
May 25, 2007
10.45
10.62
10.34
10.45
225,600
+0.09(+0.87%)
May 24, 2007
10.19
10.96
10.18
10.36
609,100
+0.26(+2.57%)
May 23, 2007
10.69
11.07
10.07
10.10
837,900
-0.49(-4.63%)
May 22, 2007
9.640
10.80
9.640
10.59
1,365,550
+1.22(+13.02%)
May 21, 2007
10.00
10.10
9.060
9.370
912,627
-0.75(-7.41%)
May 18, 2007
10.09
10.47
10.09
10.12
284,800
-0.04(-0.39%)
May 17, 2007
10.12
10.45
9.870
10.16
385,182
+0.09(+0.89%)
May 16, 2007
9.800
10.54
9.640
10.07
847,500
+0.26(+2.65%)
May 15, 2007
9.310
9.940
9.310
9.810
541,900
+0.31(+3.26%)
May 14, 2007
8.920
9.543
8.900
9.500
563,900
+0.57(+6.38%)
May 11, 2007
8.150
8.960
8.150
8.930
540,800
+0.71(+8.64%)
May 10, 2007
8.400
8.420
8.030
8.220
316,500
-0.29(-3.41%)
May 09, 2007
8.350
8.730
8.310
8.510
677,300
+0.20(+2.41%)
May 08, 2007
7.600
8.570
7.000
8.310
1,864,000
+1.81(+27.85%)
May 07, 2007
6.420
6.640
6.410
6.500
89,100
+0.07(+1.09%)
May 04, 2007
6.580
6.580
6.410
6.430
71,400
-0.16(-2.43%)
May 03, 2007
6.590
6.600
6.450
6.590
136,700
+0.04(+0.61%)
May 02, 2007
6.280
6.590
6.205
6.550
182,400
+0.25(+3.97%)
May 01, 2007
6.340
6.380
6.210
6.300
148,400
-0.14(-2.17%)
Apr 30, 2007
6.520
6.530
6.350
6.440
139,700
-0.04(-0.62%)
Apr 27, 2007
6.430
6.500
6.390
6.480
91,100
+0.08(+1.25%)
Apr 26, 2007
6.390
6.420
6.390
6.400
102,100
+0.01(+0.16%)
Apr 25, 2007
6.440
6.450
6.320
6.390
115,500
-0.03(-0.47%)
Apr 24, 2007
6.320
6.450
6.320
6.420
99,300
-0.02(-0.31%)
Apr 23, 2007
6.300
6.470
6.300
6.440
128,500
+0.10(+1.58%)
Apr 20, 2007
6.330
6.360
6.290
6.340
203,500
+0.06(+0.96%)
Apr 19, 2007
6.170
6.280
6.150
6.280
113,400
+0.05(+0.80%)
Apr 18, 2007
6.300
6.300
6.200
6.230
94,900
-0.10(-1.58%)
Apr 17, 2007
6.150
6.360
6.150
6.330
213,600
+0.16(+2.59%)
Apr 16, 2007
6.200
6.240
6.100
6.170
128,000
+0.02(+0.33%)
Apr 13, 2007
6.170
6.500
6.100
6.150
186,400
-0.01(-0.16%)
Apr 12, 2007
6.060
6.200
6.000
6.160
230,100
+0.07(+1.15%)
Apr 11, 2007
6.010
6.170
5.970
6.090
213,100
+0.08(+1.33%)
Apr 10, 2007
5.980
6.130
5.970
6.010
163,100
+0.01(+0.17%)
Apr 09, 2007
6.160
6.170
5.990
6.000
173,200
-0.13(-2.12%)
Apr 05, 2007
5.950
6.160
5.900
6.130
158,700
+0.23(+3.90%)
Apr 04, 2007
5.900
6.100
5.800
5.900
74,700
+0.00(+0.00%)
Apr 03, 2007
5.660
6.080
5.630
5.900
197,400
+0.24(+4.24%)
Apr 02, 2007
5.550
5.700
5.550
5.660
132,800
+0.11(+1.98%)
Mar 30, 2007
5.320
5.600
5.310
5.550
149,700
+0.20(+3.74%)
Mar 29, 2007
5.390
5.460
5.300
5.350
53,700
+0.04(+0.75%)
Mar 28, 2007
5.420
5.500
5.300
5.310
64,700
-0.13(-2.39%)
Mar 27, 2007
5.370
5.450
5.300
5.440
46,700
+0.04(+0.74%)
Mar 26, 2007
5.350
5.400
5.300
5.400
56,100
+0.07(+1.31%)
Mar 23, 2007
5.350
5.520
5.300
5.330
111,800
+0.00(+0.00%)
Mar 22, 2007
5.480
5.680
5.200
5.330
389,400
+0.08(+1.52%)
Mar 21, 2007
5.190
5.500
5.160
5.250
189,200
+0.14(+2.74%)
Mar 20, 2007
5.000
5.210
5.000
5.110
127,300
+0.06(+1.19%)
Mar 19, 2007
5.200
5.210
5.020
5.050
143,000
-0.14(-2.70%)
Mar 16, 2007
5.310
5.300
5.120
5.190
155,100
-0.11(-2.08%)
Mar 15, 2007
5.200
5.340
5.200
5.300
80,700
+0.10(+1.92%)
Mar 14, 2007
5.120
5.380
5.100
5.200
111,500
-0.03(-0.57%)
Mar 13, 2007
5.500
5.540
5.200
5.230
157,800
-0.27(-4.91%)
Mar 12, 2007
5.550
5.630
5.450
5.500
57,300
-0.08(-1.43%)
Mar 09, 2007
5.800
5.813
5.460
5.580
73,200
+0.10(+1.82%)
Mar 08, 2007
5.530
5.640
5.480
5.480
67,300
-0.05(-0.90%)
Mar 07, 2007
5.420
5.650
5.420
5.530
66,400
-0.10(-1.78%)
Mar 06, 2007
5.500
5.800
5.490
5.630
106,300
+0.18(+3.30%)
Mar 05, 2007
5.840
5.840
5.450
5.450
255,600
-0.44(-7.47%)
Mar 02, 2007
6.010
6.150
5.890
5.890
128,800
-0.16(-2.64%)
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
.