U.S. markets closed

US Ecology, Inc. (ECOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.70-0.31 (-0.82%)
At close: 4:00PM EDT

37.70 0.00 (0.00%)
After hours: 4:00PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 13, 202038.0038.0637.5537.7037.70133,508
Aug 12, 202038.7238.7437.6838.0138.01193,900
Aug 11, 202038.5839.1737.9138.1838.18287,300
Aug 10, 202038.2138.7237.7638.4538.45245,700
Aug 07, 202035.9138.2635.2637.7237.72221,700
Aug 06, 202036.6537.9135.8437.5437.54244,500
Aug 05, 202036.5036.8236.0236.5736.57271,600
Aug 04, 202035.6435.7535.1035.6635.66122,700
Aug 03, 202034.9635.7434.7135.5435.54197,300
Jul 31, 202034.4735.0032.0634.6834.68193,400
Jul 30, 202034.4135.0833.8034.8134.81203,900
Jul 29, 202033.9735.1133.9234.9934.99130,300
Jul 28, 202034.0834.0833.5233.6533.65120,400
Jul 27, 202034.4334.4333.7434.1034.1093,900
Jul 24, 202035.1535.4434.3234.5634.56142,400
Jul 23, 202034.3535.3034.0135.0835.08188,800
Jul 22, 202033.5134.5532.9234.4834.48155,100
Jul 21, 202032.7633.7732.1733.7233.72193,400
Jul 20, 202032.7533.0831.8932.2732.27140,800
Jul 17, 202032.8433.5032.5033.0433.04199,600
Jul 16, 202032.8733.6832.4132.8932.89199,900
Jul 15, 202032.9133.4632.5732.9032.90211,800
Jul 14, 202031.5532.3331.1532.1832.18128,100
Jul 13, 202031.4832.5730.6831.6931.69134,500
Jul 10, 202030.2431.3530.0731.0531.05306,500
Jul 09, 202031.4031.7329.8930.2930.29220,000
Jul 08, 202032.7833.2830.9731.4531.45181,500
Jul 07, 202033.9234.1832.8532.9732.97157,000
Jul 06, 202034.8435.1433.8134.3034.30245,200
Jul 02, 202035.2535.7133.7433.8933.89194,900
Jul 01, 202033.8235.4533.8234.6734.67258,500
Jun 30, 202032.4234.2032.4033.8833.88289,100
Jun 29, 202032.0732.9331.7432.6032.60269,100
Jun 26, 202033.4833.6631.4431.6731.671,428,000
Jun 25, 202034.0234.7033.0233.7333.73177,600
Jun 24, 202034.5934.7033.7834.2634.26275,400
Jun 23, 202035.2235.9434.2435.1035.10210,700
Jun 22, 202034.4835.0733.9634.9334.93243,000
Jun 19, 202034.9935.2334.4134.8234.82462,300
Jun 18, 202033.2534.5933.2434.1734.17205,900
Jun 17, 202034.6434.6533.1333.9433.94170,000
Jun 16, 202034.7636.2133.7234.7434.74179,900
Jun 15, 202032.0634.0231.6933.5433.54182,900
Jun 12, 202032.8933.7532.5933.4633.46178,800
Jun 11, 202033.3333.7731.6231.8031.80257,700
Jun 10, 202036.3536.4234.6334.6634.66193,900
Jun 09, 202037.7338.1136.1036.5336.53247,900
Jun 08, 202038.3939.3137.5838.6938.69332,700
Jun 05, 202038.0038.6637.2737.3337.33251,700
Jun 04, 202036.0536.3835.5336.3336.33319,700
Jun 03, 202035.2636.4435.1236.2436.24304,700
Jun 02, 202034.0534.9133.9434.5634.56208,300
Jun 01, 202033.9034.9933.5633.7433.74181,800
May 29, 202033.8934.1933.1533.6733.67275,700
May 28, 202036.9936.9933.8933.9933.99259,500
May 27, 202035.1036.3134.3536.2636.26394,600
May 26, 202032.9035.1432.6434.4434.44461,900
May 22, 202032.3332.3331.1232.1032.10224,400
May 21, 202032.1732.5731.6032.3332.33178,700
May 20, 202032.2532.6031.8032.3532.35323,200
May 19, 202031.1532.2230.2832.0132.01370,500
May 18, 202029.0031.1829.0031.0731.07440,900
May 15, 202028.3628.8227.7628.2728.27595,700
May 14, 202027.1028.7826.6928.6728.67272,300
May 13, 202028.8929.8227.4327.5927.59450,200
May 12, 202032.1632.5129.2029.2329.23517,300
May 11, 202030.3432.2729.9032.1732.17381,900
May 08, 202032.3533.2429.6231.1131.11724,100
May 07, 202030.9332.1530.9032.0332.03384,900
May 06, 202031.6031.9830.3030.5230.52225,500
May 05, 202033.8134.2331.5031.5731.57394,300
May 04, 202031.9133.4031.5633.2233.22239,400
May 01, 202032.1432.4631.3932.2932.29193,200
Apr 30, 202033.0633.6832.5032.7832.78272,300
Apr 29, 202033.8634.3331.7333.7733.77209,300
Apr 28, 202033.7134.1432.6132.7332.73243,100
Apr 27, 202031.4833.3131.4833.0433.04339,100
Apr 24, 202031.6632.3330.9131.4031.40261,700
Apr 23, 202029.5131.8229.5131.6531.65325,200
Apr 22, 202030.3630.3628.7329.5029.50169,100
Apr 21, 202030.0931.0829.7829.9429.94155,900
Apr 20, 202032.0432.8930.7530.9230.92215,300
Apr 17, 202031.9733.6031.9732.7732.77419,400
Apr 16, 202030.7731.1729.8331.1231.12275,700
Apr 15, 202032.2232.3230.7730.8930.89188,400
Apr 14, 202032.3833.2532.1033.0433.04152,300
Apr 13, 202033.0933.0931.2231.8631.86223,200
Apr 09, 202032.1833.9132.0633.5133.51287,400
Apr 08, 202031.0131.9130.4231.2931.29288,600
Apr 07, 202030.1631.2829.3630.5330.53485,100
Apr 06, 202029.6630.3228.5129.2829.28247,600
Apr 03, 202028.7629.2027.5728.3928.39265,500
Apr 02, 202028.8829.9528.5729.4229.42211,800
Apr 01, 202028.7929.7228.3529.0029.00299,700
Mar 31, 202030.6731.1129.8130.4030.40216,100
Mar 30, 202031.3532.0529.5630.7530.75316,200
Mar 27, 202030.5331.8830.2031.2531.25423,200
Mar 26, 202031.3732.4030.6732.1132.11232,000
Mar 25, 202030.1332.4929.7930.9430.94274,800
Mar 24, 202030.2530.6729.3030.2930.29265,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...