ECOL - US Ecology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201965.7866.1765.3465.9965.9965,489
Feb 19, 201965.1765.9264.8265.7965.79115,700
Feb 15, 201964.5966.1464.1364.9564.95144,600
Feb 14, 201963.7965.5163.7964.2764.2785,300
Feb 13, 201965.2767.1963.7264.1764.1760,900
Feb 12, 201964.0365.2662.1165.2665.26150,700
Feb 11, 201962.7064.4562.5563.9863.98249,400
Feb 08, 201962.2462.9960.8262.5762.57150,500
Feb 07, 201962.6363.7661.4062.2262.22175,700
Feb 06, 201962.9063.8162.3863.0363.0375,400
Feb 05, 201963.6764.3762.9063.0563.0590,200
Feb 04, 201962.7864.0562.7863.9963.9976,800
Feb 01, 201963.6663.6661.0062.8562.8563,400
Jan 31, 201963.5464.2062.7563.6763.67111,000
Jan 30, 201962.4063.5760.8363.5563.5566,400
Jan 29, 201961.7863.2561.3662.2162.2184,400
Jan 28, 201963.1063.1061.5061.6761.6761,400
Jan 25, 201962.7263.7862.5263.3963.3967,700
Jan 24, 201963.0365.6462.3162.5662.5695,500
Jan 23, 201963.7164.4662.4062.7362.7385,100
Jan 22, 201963.7564.1862.7363.4063.4082,600
Jan 18, 201963.9864.1362.8663.9563.9590,800
Jan 17, 201963.6564.0863.5963.9963.99100,900
Jan 17, 20190.18 Dividend
Jan 16, 201964.1765.0163.5563.9563.7788,200
Jan 15, 201963.6064.5163.3763.9963.8170,800
Jan 14, 201963.5964.2363.2563.9063.72152,300
Jan 11, 201964.4564.8263.7064.0063.82236,500
Jan 10, 201964.3565.2564.0464.8064.62120,800
Jan 09, 201965.1165.7564.5364.8164.63140,000
Jan 08, 201964.8165.3464.2564.8764.69128,200
Jan 07, 201964.1866.1864.0264.1663.98162,100
Jan 04, 201963.7866.5363.5163.9963.81107,800
Jan 03, 201963.5766.7562.2463.4663.2899,500
Jan 02, 201961.9864.0960.3563.8563.67156,400
Dec 31, 201862.0162.9861.4062.9862.8059,700
Dec 28, 201861.4364.0960.8962.0061.8355,800
Dec 27, 201860.0761.5359.2961.5261.3547,400
Dec 26, 201858.6861.0157.5960.8760.7054,700
Dec 24, 201859.6260.9158.6058.6058.4448,800
Dec 21, 201861.4961.7259.0159.8759.70323,400
Dec 20, 201862.2063.1260.0161.4961.3270,600
Dec 19, 201863.8064.6061.2362.1962.0181,100
Dec 18, 201865.1265.6363.4763.8563.6785,600
Dec 17, 201865.8866.1963.9064.4864.30137,000
Dec 14, 201862.9467.1462.9465.3565.17149,900
Dec 13, 201863.1464.1562.3163.4063.2264,900
Dec 12, 201862.8364.7962.7163.1462.9673,000
Dec 11, 201863.1463.8362.0362.4362.2537,600
Dec 10, 201863.8863.8862.0362.4362.2585,800
Dec 07, 201865.0167.2763.3763.8763.6961,500
Dec 06, 201865.3566.2063.6065.0064.8270,600
Dec 04, 201869.4970.4865.8165.9365.74107,300
Dec 03, 201869.9870.0067.9069.7769.57134,800
Nov 30, 201867.9569.7967.9569.6769.47122,200
Nov 29, 201868.0769.4767.6867.9467.7575,000
Nov 28, 201867.6868.6767.1068.3768.1873,000
Nov 27, 201867.3568.1366.5967.8067.6160,300
Nov 26, 201867.7868.1467.0667.6867.4966,300
Nov 23, 201867.2068.6366.9267.3967.2049,900
Nov 21, 201869.8070.5667.3667.6967.5070,900
Nov 20, 201871.7572.8570.2270.6770.47117,300
Nov 19, 201870.6272.3270.4671.9871.7880,400
Nov 16, 201870.3371.0869.4770.6770.47177,900
Nov 15, 201869.7271.8869.1870.3570.15119,300
Nov 14, 201870.2970.8469.3969.8169.6159,700
Nov 13, 201870.5470.7269.0369.8169.6151,200
Nov 12, 201870.4671.6469.9770.3870.1865,800
Nov 09, 201870.5971.7769.7370.4570.25117,100
Nov 08, 201869.0071.0568.6070.6070.4093,500
Nov 07, 201868.5170.0468.5169.0768.88122,000
Nov 06, 201867.3468.8067.3368.6268.43101,300
Nov 05, 201871.6671.7166.5367.2267.03119,700
Nov 02, 201873.2975.6271.3471.7571.55130,400
Nov 01, 201869.9670.9568.0669.0068.81102,900
Oct 31, 201869.3570.8668.3869.9369.7364,500
Oct 30, 201867.4868.8967.1668.6168.42116,400
Oct 29, 201867.7568.8967.0067.3967.2081,800
Oct 26, 201866.6667.4665.0767.0766.8895,600
Oct 25, 201867.9968.4167.2167.3467.1571,200
Oct 24, 201868.0269.0667.3667.4267.23117,700
Oct 23, 201868.6569.1066.6368.2668.0774,900
Oct 22, 201868.3170.0868.0469.4569.2552,900
Oct 19, 201869.2069.9867.4868.3068.1197,600
Oct 18, 201869.0769.4168.0969.2069.01135,700
Oct 18, 20180.18 Dividend
Oct 17, 201867.1869.5366.7669.2568.8897,600
Oct 16, 201865.7767.5265.3367.5067.14109,900
Oct 15, 201865.3066.2764.9365.4165.0668,000
Oct 12, 201866.3367.6364.6265.3665.0180,100
Oct 11, 201866.8968.0064.6865.5765.2267,000
Oct 10, 201868.5069.0667.1367.2966.93119,800
Oct 09, 201868.9769.9668.4668.6368.26116,200
Oct 08, 201869.4469.8268.8968.9868.6173,200
Oct 05, 201870.3370.4968.6769.4369.05127,400
Oct 04, 201871.1171.1170.0470.2069.8249,400
Oct 03, 201872.2672.6570.5171.3370.94109,100
Oct 02, 201873.2473.6471.7871.9971.6045,700
Oct 01, 201874.1374.1372.9073.1572.7559,200
Sep 28, 201873.7074.1572.9073.7573.3579,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...