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
)
1.750
+0.100 (+6.06%)
Streaming Delayed Price
Updated: 2:01 PM EDT, May 8, 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, 2004
3.050
3.100
3.000
3.100
159,900
+0.05(+1.64%)
Dec 30, 2004
3.290
3.300
2.970
3.050
350,300
-0.14(-4.39%)
Dec 29, 2004
3.000
3.390
2.920
3.190
672,900
+0.27(+9.25%)
Dec 28, 2004
2.690
2.920
2.680
2.920
388,600
+0.30(+11.45%)
Dec 27, 2004
2.390
2.780
2.372
2.620
406,200
+0.29(+12.45%)
Dec 23, 2004
2.190
2.400
2.190
2.330
244,400
+0.14(+6.39%)
Dec 22, 2004
1.950
2.400
1.950
2.190
248,800
+0.24(+12.31%)
Dec 21, 2004
1.920
1.950
1.850
1.950
71,600
+0.12(+6.56%)
Dec 20, 2004
1.930
1.930
1.770
1.830
41,000
-0.09(-4.69%)
Dec 17, 2004
1.930
1.940
1.860
1.920
21,100
+0.01(+0.52%)
Dec 16, 2004
1.890
1.940
1.880
1.910
68,300
+0.06(+3.24%)
Dec 15, 2004
1.770
1.930
1.770
1.850
109,000
+0.10(+5.71%)
Dec 14, 2004
1.690
1.750
1.690
1.750
33,900
+0.02(+1.16%)
Dec 13, 2004
1.750
1.750
1.680
1.730
38,000
-0.01(-0.57%)
Dec 10, 2004
1.700
1.760
1.680
1.740
22,300
-0.01(-0.57%)
Dec 09, 2004
1.630
1.750
1.620
1.750
69,000
+0.02(+1.16%)
Dec 08, 2004
1.640
1.740
1.610
1.730
65,100
+0.10(+6.13%)
Dec 07, 2004
1.640
1.650
1.610
1.630
20,900
+0.02(+1.15%)
Dec 06, 2004
1.610
1.650
1.590
1.611
11,300
+0.02(+1.35%)
Dec 03, 2004
1.630
1.650
1.590
1.590
19,300
-0.04(-2.45%)
Dec 02, 2004
1.600
1.650
1.580
1.630
50,700
+0.03(+1.87%)
Dec 01, 2004
1.450
1.630
1.450
1.600
85,700
+0.12(+8.11%)
Nov 30, 2004
1.540
1.550
1.450
1.480
37,500
-0.02(-1.33%)
Nov 29, 2004
1.550
1.560
1.500
1.500
34,200
-0.05(-3.23%)
Nov 26, 2004
1.630
1.630
1.430
1.550
28,500
-0.02(-1.27%)
Nov 24, 2004
1.550
1.620
1.500
1.570
9,800
-0.01(-0.63%)
Nov 23, 2004
1.500
1.610
1.500
1.580
30,400
+0.08(+5.33%)
Nov 22, 2004
1.550
1.550
1.460
1.500
34,600
+0.00(+0.00%)
Nov 19, 2004
1.520
1.550
1.410
1.500
26,600
-0.04(-2.60%)
Nov 18, 2004
1.500
1.580
1.450
1.540
44,600
-0.01(-0.65%)
Nov 17, 2004
1.630
1.650
1.530
1.550
19,800
-0.05(-3.13%)
Nov 16, 2004
1.640
1.660
1.560
1.600
14,900
+0.04(+2.56%)
Nov 15, 2004
1.700
1.750
1.560
1.560
40,700
-0.09(-5.45%)
Nov 12, 2004
1.590
1.730
1.550
1.650
44,000
+0.10(+6.45%)
Nov 11, 2004
1.570
1.600
1.500
1.550
34,400
-0.03(-1.90%)
Nov 10, 2004
1.520
1.600
1.520
1.580
106,000
+0.09(+6.04%)
Nov 09, 2004
1.540
1.600
1.390
1.490
115,200
+0.07(+4.93%)
Nov 08, 2004
1.350
1.450
1.350
1.420
36,600
+0.12(+9.23%)
Nov 05, 2004
1.300
1.330
1.290
1.300
9,800
-0.01(-0.76%)
Nov 04, 2004
1.290
1.340
1.250
1.310
15,000
-0.02(-1.50%)
Nov 03, 2004
1.320
1.330
1.280
1.330
20,900
+0.02(+1.53%)
Nov 02, 2004
1.300
1.320
1.270
1.310
65,700
-0.01(-0.76%)
Nov 01, 2004
1.310
1.320
1.250
1.320
15,000
+0.02(+1.54%)
Oct 29, 2004
1.260
1.300
1.230
1.300
26,900
+0.01(+0.78%)
Oct 28, 2004
1.290
1.300
1.250
1.290
9,200
+0.05(+4.03%)
Oct 27, 2004
1.210
1.300
1.210
1.240
8,000
-0.01(-0.80%)
Oct 26, 2004
1.250
1.300
1.180
1.250
68,200
+0.04(+3.31%)
Oct 25, 2004
1.260
1.300
1.210
1.210
16,600
-0.06(-4.72%)
Oct 22, 2004
1.300
1.300
1.250
1.270
36,800
-0.03(-2.31%)
Oct 21, 2004
1.400
1.440
1.150
1.300
198,200
-0.10(-7.14%)
Oct 20, 2004
1.500
1.520
1.250
1.400
27,800
-0.04(-2.78%)
Oct 19, 2004
1.420
1.450
1.420
1.440
21,300
-0.02(-1.37%)
Oct 18, 2004
1.550
1.560
1.420
1.460
15,800
-0.04(-2.67%)
Oct 15, 2004
1.570
1.600
1.450
1.500
19,600
-0.12(-7.41%)
Oct 14, 2004
1.320
1.650
1.300
1.620
90,100
+0.31(+23.66%)
Oct 13, 2004
1.220
1.310
1.220
1.310
21,400
+0.07(+5.65%)
Oct 12, 2004
1.200
1.240
1.200
1.240
800
+0.02(+1.64%)
Oct 11, 2004
1.280
1.280
1.220
1.220
15,200
+0.00(+0.00%)
Oct 08, 2004
1.250
1.270
1.200
1.220
21,900
-0.03(-2.40%)
Oct 07, 2004
1.270
1.270
1.230
1.250
10,300
-0.02(-1.57%)
Oct 06, 2004
1.280
1.280
1.220
1.270
19,800
+0.02(+1.60%)
Oct 05, 2004
1.290
1.290
1.250
1.250
14,700
-0.02(-1.57%)
Oct 04, 2004
1.250
1.290
1.230
1.270
41,100
+0.00(+0.00%)
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
.