ECOL - US Ecology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201874.6076.3074.6075.8575.8538,700
Sep 17, 201875.7075.7074.0074.6074.6057,000
Sep 14, 201874.4075.8073.4775.5575.5581,500
Sep 13, 201874.6574.8072.8074.3574.3549,900
Sep 12, 201874.5574.7573.5874.2074.2061,600
Sep 11, 201874.6075.2074.1574.7574.75114,600
Sep 10, 201875.9576.0574.1074.8074.8036,000
Sep 07, 201874.7077.1572.9276.0076.0084,200
Sep 06, 201874.0575.0573.5774.9574.9545,900
Sep 05, 201872.5073.9070.6073.8573.8543,400
Sep 04, 201872.9573.5072.2572.6072.6040,100
Aug 31, 201873.1573.5871.7572.7572.7574,600
Aug 30, 201872.6573.8572.2073.3573.3540,700
Aug 29, 201872.9572.9572.2572.4572.4533,800
Aug 28, 201872.8073.4072.8072.9072.9040,400
Aug 27, 201872.8573.0872.2572.5072.5043,500
Aug 24, 201872.1573.1571.7572.6072.6057,800
Aug 23, 201871.9072.8071.4072.2072.2038,900
Aug 22, 201871.2572.0070.5072.0072.00100,100
Aug 21, 201871.3071.7070.6371.2071.20146,900
Aug 20, 201871.2071.6570.6571.0071.0046,800
Aug 17, 201870.8071.3570.4570.9070.9070,400
Aug 16, 201870.8071.0569.8571.0071.0045,400
Aug 15, 201871.1071.4070.0570.4570.4548,100
Aug 14, 201869.7572.1569.7071.4571.4582,100
Aug 13, 201869.5569.8568.9569.5069.5031,100
Aug 10, 201869.0070.2569.0069.4069.4060,400
Aug 09, 201868.6569.5568.5569.3069.3034,900
Aug 08, 201869.9569.9567.8568.6068.6036,000
Aug 07, 201869.0070.3368.9570.0570.05121,200
Aug 06, 201865.3069.1365.3069.0069.0075,700
Aug 03, 201873.1073.1063.9564.4564.45128,800
Aug 02, 201869.5070.5069.4070.3570.3570,700
Aug 01, 201867.6570.1067.6569.9069.9065,300
Jul 31, 201866.3068.0566.0567.8067.8068,100
Jul 30, 201866.9067.5066.0566.1066.1041,000
Jul 27, 201867.2568.2566.7066.9066.9052,000
Jul 26, 201866.3567.6066.3567.2567.2538,100
Jul 25, 201865.5566.5565.5566.4066.4050,200
Jul 24, 201865.6565.7064.9365.5065.5064,900
Jul 23, 201865.5066.0565.1065.3565.35111,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...