• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% Nasdaq Up0.71%

    ENGlobal Corp. (ENG)

    -NasdaqCM
    1.66 Down 0.07(4.05%) Apr 24, 3:59PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 27, 19987.257.257.137.132,7007.13
    Jul 24, 19987.507.507.257.312,6007.31
    Jul 23, 19987.507.507.257.252,6007.25
    Jul 22, 19987.758.137.257.2518,5007.25
    Jul 21, 19987.068.007.067.7517,0007.75
    Jul 20, 19987.067.066.757.009,3007.00
    Jul 17, 19987.007.007.007.003,0007.00
    Jul 16, 19986.887.136.887.006,5007.00
    Jul 15, 19986.696.756.636.694,5006.69
    Jul 14, 19987.067.066.886.885,3006.88
    Jul 13, 19986.637.196.637.0014,9007.00
    Jul 10, 19987.137.256.506.6329,2006.63
    Jul 9, 19987.507.507.257.2511,5007.25
    Jul 8, 19987.447.507.447.505,6007.50
    Jul 7, 19987.508.007.257.3145,1007.31
    Jul 6, 19987.317.637.067.5024,7007.50
    Jul 2, 19986.447.136.447.0638,7007.06
    Jul 1, 19985.946.445.946.4429,2006.44
    Jun 30, 19985.386.005.385.8814,9005.88
    Jun 29, 19985.385.635.255.2518,0005.25
    Jun 26, 19985.315.315.135.1913,3005.19
    Jun 25, 19985.255.255.195.194,0005.19
    Jun 24, 19985.385.445.385.386,8005.38
    Jun 23, 19985.385.385.135.389,4005.38
    Jun 22, 19985.255.445.255.444,0005.44
    Jun 19, 19985.315.385.135.139,9005.13
    Jun 18, 19985.385.505.385.388,8005.38
    Jun 17, 19985.385.385.135.2514,3005.25
    Jun 16, 19985.505.635.135.3851,7005.38
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.