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
-0.010 (-0.60%)
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 (%)
Feb 28, 2006
10.31
10.22
10.06
10.10
164,600
-0.21(-2.04%)
Feb 27, 2006
10.53
10.62
10.11
10.31
167,400
-0.31(-2.92%)
Feb 24, 2006
10.75
10.80
10.51
10.62
109,100
-0.08(-0.75%)
Feb 23, 2006
10.54
10.85
10.54
10.70
122,500
+0.12(+1.13%)
Feb 22, 2006
10.50
10.75
10.44
10.58
186,000
-0.18(-1.67%)
Feb 21, 2006
11.00
11.06
10.71
10.76
214,000
+0.26(+2.48%)
Feb 17, 2006
11.33
11.33
10.40
10.50
333,900
-0.47(-4.28%)
Feb 16, 2006
10.48
11.12
10.41
10.97
478,200
+0.60(+5.79%)
Feb 15, 2006
10.35
10.50
10.05
10.37
360,500
-0.10(-0.96%)
Feb 14, 2006
10.20
10.47
9.810
10.47
485,200
+0.74(+7.61%)
Feb 13, 2006
9.100
9.920
9.100
9.730
527,800
+0.59(+6.46%)
Feb 10, 2006
9.810
9.810
8.900
9.140
735,900
-0.86(-8.60%)
Feb 09, 2006
9.920
10.34
9.630
10.00
488,500
-0.14(-1.38%)
Feb 08, 2006
11.50
11.55
9.840
10.14
1,127,900
-1.52(-13.04%)
Feb 07, 2006
11.96
11.97
11.60
11.66
282,500
-0.25(-2.10%)
Feb 06, 2006
11.74
11.97
11.55
11.91
221,400
+0.39(+3.39%)
Feb 03, 2006
11.42
11.66
11.40
11.52
174,700
-0.02(-0.17%)
Feb 02, 2006
11.28
11.65
11.28
11.54
259,400
+0.26(+2.30%)
Feb 01, 2006
11.59
11.59
11.25
11.28
316,000
-0.31(-2.67%)
Jan 31, 2006
12.33
12.33
11.15
11.59
596,500
-0.67(-5.46%)
Jan 30, 2006
12.21
12.49
12.15
12.26
246,700
+0.15(+1.24%)
Jan 27, 2006
11.91
12.70
11.76
12.11
561,700
-0.21(-1.70%)
Jan 26, 2006
12.85
13.48
12.26
12.32
1,083,300
-0.44(-3.45%)
Jan 25, 2006
11.70
12.79
11.66
12.76
1,326,000
+1.14(+9.81%)
Jan 24, 2006
11.17
11.63
11.00
11.62
350,300
+0.44(+3.94%)
Jan 23, 2006
11.32
11.40
10.96
11.18
348,000
-0.15(-1.32%)
Jan 20, 2006
11.82
11.90
11.15
11.33
335,000
-0.28(-2.41%)
Jan 19, 2006
11.35
11.70
11.20
11.61
385,800
+0.26(+2.29%)
Jan 18, 2006
11.96
11.98
11.12
11.35
441,400
-0.59(-4.94%)
Jan 17, 2006
11.35
11.94
11.30
11.94
638,900
+0.79(+7.09%)
Jan 13, 2006
11.08
11.35
10.82
11.15
296,300
+0.10(+0.90%)
Jan 12, 2006
11.01
11.37
11.01
11.05
629,400
+0.30(+2.79%)
Jan 11, 2006
11.90
11.91
10.52
10.75
1,779,300
-1.18(-9.89%)
Jan 10, 2006
11.93
12.06
11.60
11.93
1,005,300
+0.07(+0.59%)
Jan 09, 2006
10.86
12.03
10.85
11.86
2,106,300
+1.42(+13.60%)
Jan 06, 2006
9.530
10.50
9.530
10.44
951,700
+0.94(+9.89%)
Jan 05, 2006
9.500
9.760
9.150
9.500
603,800
+0.14(+1.50%)
Jan 04, 2006
9.390
9.500
9.200
9.360
585,800
+0.02(+0.21%)
Jan 03, 2006
8.450
9.370
8.380
9.340
795,200
+0.94(+11.19%)
Dec 30, 2005
8.420
8.620
8.380
8.400
332,800
-0.02(-0.24%)
Dec 29, 2005
8.520
8.570
8.400
8.420
237,300
-0.10(-1.17%)
Dec 28, 2005
8.650
8.650
8.500
8.520
173,400
-0.03(-0.35%)
Dec 27, 2005
8.980
8.990
8.410
8.550
696,600
-0.20(-2.29%)
Dec 23, 2005
8.440
8.770
8.400
8.750
2,064,700
+1.11(+14.53%)
Dec 22, 2005
7.750
7.770
7.550
7.640
157,500
-0.03(-0.39%)
Dec 21, 2005
7.560
7.800
7.530
7.670
243,800
+0.14(+1.86%)
Dec 20, 2005
7.500
7.650
7.440
7.530
177,000
-0.01(-0.13%)
Dec 19, 2005
7.280
7.550
7.280
7.540
277,300
+0.25(+3.43%)
Dec 16, 2005
7.500
7.510
7.200
7.290
370,900
-0.22(-2.93%)
Dec 15, 2005
7.450
7.730
7.200
7.510
395,400
+0.08(+1.08%)
Dec 14, 2005
7.040
7.430
7.000
7.430
400,700
+0.38(+5.39%)
Dec 13, 2005
6.680
7.120
6.680
7.050
460,900
+0.37(+5.54%)
Dec 12, 2005
6.540
6.680
6.500
6.680
226,300
+0.17(+2.61%)
Dec 09, 2005
6.390
6.600
6.360
6.510
333,700
+0.11(+1.72%)
Dec 08, 2005
6.290
6.490
6.220
6.400
194,400
+0.16(+2.56%)
Dec 07, 2005
6.330
6.330
5.950
6.240
223,700
+0.01(+0.16%)
Dec 06, 2005
6.540
6.540
6.000
6.230
626,000
-0.06(-0.95%)
Dec 05, 2005
6.590
7.110
6.200
6.290
705,500
-0.22(-3.38%)
Dec 02, 2005
6.600
6.650
6.500
6.510
63,400
-0.10(-1.51%)
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
.