ECOL - US Ecology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201864.9566.0864.8565.6565.6558,800
Jul 19, 201864.3565.5064.1565.0065.0073,700
Jul 19, 20180.18 Dividend
Jul 18, 201865.2065.5364.4064.6064.4237,000
Jul 17, 201865.1565.6365.0865.2565.0732,300
Jul 16, 201865.5565.8565.1065.2065.0246,500
Jul 13, 201866.2566.9565.5565.7065.5255,500
Jul 12, 201866.3567.2266.0566.5566.36130,200
Jul 11, 201865.7566.8065.5065.8065.6244,100
Jul 10, 201866.7066.7565.6566.0065.8228,000
Jul 09, 201867.2567.2566.3566.5066.3152,400
Jul 06, 201866.8567.3565.7266.7066.5140,400
Jul 05, 201865.4566.9564.4066.9566.7651,200
Jul 03, 201865.3565.5865.0065.3065.1228,800
Jul 02, 201863.4064.9563.2564.9064.7246,900
Jun 29, 201863.9064.6563.5563.7063.5257,700
Jun 28, 201862.9063.9062.8063.7563.5752,000
Jun 27, 201862.5563.3562.4062.9562.7799,700
Jun 26, 201861.7062.7061.7062.5062.3325,700
Jun 25, 201862.3562.4561.2561.6061.4344,900
Jun 22, 201862.4063.1062.1562.7062.53113,700
Jun 21, 201862.1062.2061.1562.1561.9854,800
Jun 20, 201861.9062.2561.3561.9561.78187,000
Jun 19, 201861.5561.9561.1861.7561.5849,700
Jun 18, 201861.5062.1059.8861.7561.5868,700
Jun 15, 201861.8062.6061.5061.8561.68131,000
Jun 14, 201861.8062.1561.1562.1061.9355,600
Jun 13, 201861.9562.0061.4061.7561.5866,000
Jun 12, 201862.0062.3061.4061.8061.6348,100
Jun 11, 201861.2062.0561.2061.9061.73118,200
Jun 08, 201861.7562.5061.3561.8561.6837,000
Jun 07, 201862.0062.4061.5061.8061.6367,600
Jun 06, 201862.5062.8061.8562.0561.8849,000
Jun 05, 201861.2562.6061.0562.5062.3348,400
Jun 04, 201861.5061.7060.4561.2561.08108,300
Jun 01, 201860.6061.7059.8561.3061.1394,900
May 31, 201861.3061.6560.5060.6060.4353,900
May 30, 201860.2061.6558.8061.2561.0865,000
May 29, 201859.0060.3558.7559.9559.7857,700
May 25, 201859.4059.8558.9559.2559.0824,700
May 24, 201859.0559.5558.2559.5559.3865,200
May 23, 201859.0559.3058.7059.1058.9451,500
May 22, 201860.1060.5059.1559.3059.1383,100
May 21, 201859.0560.2559.0560.1559.9835,800
May 18, 201859.1059.4058.9058.9558.7947,100
May 17, 201858.8059.6058.5558.9058.7462,400
May 16, 201858.6059.2558.6058.7558.5959,600
May 15, 201857.9558.8057.6558.5058.3434,900
May 14, 201859.4559.9057.8058.0057.8492,300
May 11, 201858.5559.5358.0059.2059.0496,300
May 10, 201858.9059.3858.1058.5558.39121,600
May 09, 201859.0059.4058.5558.8058.6473,400
May 08, 201857.2059.3555.9559.1058.94167,300
May 07, 201857.1057.8056.3557.6057.44117,200
May 04, 201855.4557.9055.4557.0556.89137,900
May 03, 201854.9055.9054.8055.1054.9553,100
May 02, 201853.2555.3053.1055.2055.0558,400
May 01, 201853.2054.1052.3553.2053.0562,400
Apr 30, 201855.8056.2553.2553.3053.15131,900
Apr 27, 201856.2556.9055.1555.5555.40100,300
Apr 26, 201855.5556.3055.1356.2556.0946,700
Apr 25, 201855.9056.1555.2055.5555.40117,200
Apr 24, 201856.2556.4555.5555.8555.6936,300
Apr 23, 201855.9056.2055.5055.9555.7939,800
Apr 20, 201856.1056.4055.5555.6555.4959,400
Apr 19, 201856.1556.5855.8056.2056.0474,200
Apr 19, 20180.18 Dividend
Apr 18, 201856.4556.7556.3556.5556.21100,800
Apr 17, 201856.7556.8556.0556.2055.8771,600
Apr 16, 201855.3057.0055.3056.5556.21148,400
Apr 13, 201855.6555.6554.7855.1054.7736,700
Apr 12, 201856.3557.2555.2055.3555.0289,200
Apr 11, 201854.6056.2554.0056.1555.82150,800
Apr 10, 201854.3055.0053.6554.7554.4250,700
Apr 09, 201854.3554.8053.5553.6553.3344,500
Apr 06, 201854.0555.0553.7554.0553.7371,400
Apr 05, 201854.3054.5553.4554.4054.0827,500
Apr 04, 201852.5554.2352.5553.9553.6337,700
Apr 03, 201852.5053.5551.8653.3052.9856,100
Apr 02, 201853.2553.4351.6552.2551.9457,800
Mar 29, 201853.0053.9053.0053.3052.9866,400
Mar 28, 201852.3053.2052.1052.8052.4931,600
Mar 27, 201853.5053.5052.1552.2551.9443,800
Mar 26, 201853.2053.6051.9053.5053.18146,700
Mar 23, 201853.4553.5052.5052.5552.2472,700
Mar 22, 201854.4055.2053.2053.2552.9363,200
Mar 21, 201854.9055.3554.5054.7554.4240,800
Mar 20, 201855.1055.4554.2055.0054.67109,200
Mar 19, 201854.8055.3053.5555.1554.8263,800
Mar 16, 201852.9055.5052.7555.1554.82251,900
Mar 15, 201855.0055.0052.6052.9052.5875,400
Mar 14, 201855.7556.2055.1056.0055.6767,600
Mar 13, 201856.1556.3555.3055.5055.1743,300
Mar 12, 201855.7056.3555.2355.9555.6267,900
Mar 09, 201855.2056.3054.8056.2055.8757,500
Mar 08, 201854.3555.5054.1554.8054.4786,100
Mar 07, 201853.7054.4550.8054.1053.78270,900
Mar 06, 201854.5054.5053.4553.9553.63217,800
Mar 05, 201853.7054.5552.5054.2553.9360,600
Mar 02, 201853.1554.4051.0054.0553.7365,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...