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
)
1.640
-0.010 (-0.61%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 9, 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, 2007
5.860
6.170
5.800
6.090
187,300
+0.20(+3.40%)
Feb 27, 2007
6.050
6.150
5.850
5.890
240,900
-0.21(-3.44%)
Feb 26, 2007
6.090
6.130
6.010
6.100
146,000
-0.02(-0.33%)
Feb 23, 2007
6.230
6.270
6.110
6.120
139,500
-0.16(-2.55%)
Feb 22, 2007
6.180
6.310
6.110
6.280
188,200
+0.08(+1.29%)
Feb 21, 2007
6.200
6.230
6.180
6.200
158,600
-0.07(-1.12%)
Feb 20, 2007
6.320
6.470
6.260
6.270
137,800
-0.25(-3.83%)
Feb 16, 2007
6.640
6.646
6.400
6.520
69,700
-0.12(-1.81%)
Feb 15, 2007
6.610
6.670
6.560
6.640
150,700
+0.04(+0.61%)
Feb 14, 2007
6.620
6.690
6.590
6.600
221,775
-0.02(-0.30%)
Feb 13, 2007
6.290
6.620
6.290
6.620
121,626
+0.30(+4.75%)
Feb 12, 2007
6.450
6.450
6.080
6.320
275,326
-0.24(-3.66%)
Feb 09, 2007
6.950
7.000
6.400
6.560
530,700
-0.62(-8.64%)
Feb 08, 2007
6.890
7.250
6.880
7.180
310,900
+0.36(+5.28%)
Feb 07, 2007
6.700
6.860
6.670
6.820
107,500
+0.12(+1.79%)
Feb 06, 2007
6.760
6.760
6.500
6.700
170,900
+0.08(+1.21%)
Feb 05, 2007
6.470
6.800
6.400
6.620
150,900
+0.12(+1.85%)
Feb 02, 2007
6.500
6.530
6.450
6.500
68,500
+0.00(+0.00%)
Feb 01, 2007
6.500
6.500
6.250
6.500
57,000
+0.00(+0.00%)
Jan 31, 2007
6.380
6.500
6.270
6.500
69,900
+0.11(+1.72%)
Jan 30, 2007
6.320
6.402
6.300
6.390
79,700
+0.00(+0.00%)
Jan 29, 2007
6.130
6.400
6.130
6.390
70,200
+0.12(+1.91%)
Jan 26, 2007
6.210
6.400
6.070
6.270
65,400
+0.06(+0.97%)
Jan 25, 2007
6.200
6.300
6.120
6.210
90,100
+0.00(+0.00%)
Jan 24, 2007
6.340
6.520
6.030
6.210
65,100
-0.11(-1.74%)
Jan 23, 2007
6.210
6.370
6.200
6.320
71,200
+0.11(+1.77%)
Jan 22, 2007
6.440
6.440
6.200
6.210
46,200
-0.20(-3.12%)
Jan 19, 2007
6.300
6.450
6.210
6.410
79,900
+0.12(+1.91%)
Jan 18, 2007
6.320
6.500
6.170
6.290
137,500
-0.03(-0.47%)
Jan 17, 2007
5.880
6.360
5.840
6.320
180,900
+0.44(+7.48%)
Jan 16, 2007
5.900
6.000
5.800
5.880
154,000
-0.01(-0.17%)
Jan 12, 2007
5.930
5.980
5.820
5.890
122,800
-0.04(-0.67%)
Jan 11, 2007
6.010
6.149
5.870
5.930
131,600
-0.09(-1.50%)
Jan 10, 2007
6.190
6.190
6.010
6.020
81,900
-0.21(-3.37%)
Jan 09, 2007
5.930
6.250
5.880
6.230
173,200
+0.23(+3.83%)
Jan 08, 2007
6.020
6.090
5.950
6.000
123,500
-0.09(-1.48%)
Jan 05, 2007
6.230
6.240
6.000
6.090
180,000
-0.17(-2.72%)
Jan 04, 2007
6.230
6.290
6.160
6.260
127,400
+0.03(+0.48%)
Jan 03, 2007
6.400
6.450
6.189
6.230
162,200
-0.20(-3.11%)
Dec 29, 2006
6.420
6.500
6.380
6.430
140,800
-0.08(-1.23%)
Dec 28, 2006
6.330
6.580
6.330
6.510
105,700
+0.07(+1.09%)
Dec 27, 2006
6.380
6.490
6.330
6.440
103,800
+0.07(+1.10%)
Dec 26, 2006
6.340
6.500
6.310
6.370
231,100
-0.04(-0.62%)
Dec 22, 2006
6.430
6.450
6.300
6.410
90,800
-0.02(-0.31%)
Dec 21, 2006
6.290
6.450
6.260
6.430
129,200
+0.04(+0.63%)
Dec 20, 2006
6.230
6.440
6.210
6.390
117,900
+0.04(+0.63%)
Dec 19, 2006
6.200
6.440
6.120
6.350
91,800
+0.09(+1.44%)
Dec 18, 2006
6.460
6.530
6.160
6.260
79,900
-0.20(-3.10%)
Dec 15, 2006
6.500
6.600
6.440
6.460
156,100
-0.02(-0.31%)
Dec 14, 2006
6.180
6.520
6.130
6.480
247,000
+0.34(+5.54%)
Dec 13, 2006
6.190
6.300
6.060
6.140
120,900
+0.01(+0.16%)
Dec 12, 2006
6.100
6.150
6.010
6.130
193,400
+0.01(+0.16%)
Dec 11, 2006
6.350
6.350
6.100
6.120
120,500
-0.18(-2.86%)
Dec 08, 2006
6.380
6.550
6.240
6.300
179,700
-0.28(-4.26%)
Dec 07, 2006
6.650
6.740
6.450
6.580
144,400
-0.14(-2.08%)
Dec 06, 2006
6.830
6.860
6.700
6.720
113,100
-0.13(-1.90%)
Dec 05, 2006
6.840
6.920
6.750
6.850
94,200
+0.02(+0.29%)
Dec 04, 2006
6.720
6.930
6.720
6.830
101,600
+0.01(+0.15%)
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
.