ECOL - US Ecology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201960.6160.8959.8660.5360.5380,600
Nov 08, 201960.6361.3760.4660.9560.9568,500
Nov 07, 201961.9862.5960.4060.9160.91156,600
Nov 06, 201960.7561.8660.1761.5261.52211,300
Nov 05, 201960.9861.5060.5861.0661.06275,500
Nov 04, 201961.5861.5859.9160.9060.90223,300
Nov 01, 201962.3365.1361.1461.2361.23124,700
Oct 31, 201965.5567.0661.1062.2362.23775,300
Oct 30, 201964.8164.9163.4364.0064.00158,900
Oct 29, 201965.1165.9264.8664.9064.90239,300
Oct 28, 201964.2865.9564.2865.4265.42175,300
Oct 25, 201964.1564.5763.7763.9563.95161,200
Oct 24, 201966.8866.8863.9264.1764.17127,800
Oct 23, 201966.7367.2466.2466.5466.54218,800
Oct 22, 201965.0566.9064.6766.5466.54133,700
Oct 21, 201965.1965.6164.6764.9964.99119,300
Oct 18, 201963.2864.9363.2864.8364.8385,000
Oct 17, 201962.9763.5962.5063.5663.56164,800
Oct 17, 20190.18 Dividend
Oct 16, 201962.6563.3662.6562.8762.6942,200
Oct 15, 201963.2663.3262.5362.9062.7255,700
Oct 14, 201962.9663.4162.5263.0262.8455,300
Oct 11, 201962.5963.7862.5763.0662.88131,800
Oct 10, 201962.5862.6761.8562.0161.83284,700
Oct 09, 201962.4362.8862.0762.3662.18118,000
Oct 08, 201962.3163.2261.7261.9061.7293,700
Oct 07, 201963.0863.1062.0962.8362.65150,700
Oct 04, 201963.3164.1363.0063.1262.9498,500
Oct 03, 201963.0663.5262.5663.1262.9454,300
Oct 02, 201962.7563.6362.3063.3263.1483,900
Oct 01, 201964.2264.6662.7062.9062.7284,900
Sep 30, 201964.2164.7263.8163.9463.7696,100
Sep 27, 201964.2964.7863.4764.1363.9589,200
Sep 26, 201963.5065.0363.0763.9763.7993,900
Sep 25, 201963.2664.0862.3063.6863.5070,800
Sep 24, 201963.4363.9062.7063.1462.9662,800
Sep 23, 201963.3763.8562.7263.1863.0066,800
Sep 20, 201963.0464.0263.0463.5363.35201,000
Sep 19, 201962.8263.9762.8263.1963.0171,400
Sep 18, 201963.9963.9962.2062.7462.5681,500
Sep 17, 201964.1064.4063.3463.9563.7744,400
Sep 16, 201963.7664.7463.7664.2964.1182,800
Sep 13, 201965.1065.1064.0764.2164.0359,400
Sep 12, 201965.6865.6864.2464.7664.57100,700
Sep 11, 201963.6766.2063.4165.5165.32160,100
Sep 10, 201962.7363.5962.0763.5563.3785,100
Sep 09, 201961.9262.9261.3062.7962.6185,100
Sep 06, 201961.9662.2561.6761.7461.5650,000
Sep 05, 201961.5162.3561.4061.7361.5585,300
Sep 04, 201961.0161.3860.4661.0460.8742,900
Sep 03, 201960.2161.0059.9760.6160.4474,800
Aug 30, 201960.2660.7060.0060.5760.4062,700
Aug 29, 201959.6960.0659.3359.8259.65117,400
Aug 28, 201958.0759.1957.9659.1358.9652,300
Aug 27, 201958.9459.0757.9158.1657.9992,400
Aug 26, 201957.9058.7057.4958.5058.3389,900
Aug 23, 201959.7259.7957.1357.3157.15103,400
Aug 22, 201959.9960.3559.6159.8559.68105,400
Aug 21, 201960.4460.7159.5060.1259.95106,500
Aug 20, 201961.1761.4359.9760.0759.90103,800
Aug 19, 201961.6461.7361.2161.4461.2674,000
Aug 16, 201961.4661.8661.0261.1660.9886,900
Aug 15, 201960.6961.3260.5261.0160.8477,000
Aug 14, 201960.9161.2060.2460.6360.4661,600
Aug 13, 201961.4362.8161.2661.7261.5470,000
Aug 12, 201961.4564.9961.0761.7161.5358,500
Aug 09, 201962.6362.8060.2861.9161.7380,300
Aug 08, 201962.1263.0962.0063.0462.86152,700
Aug 07, 201961.5562.3860.7661.7361.55109,300
Aug 06, 201961.3463.3260.1362.3762.19102,500
Aug 05, 201962.2962.4159.9060.7760.60155,000
Aug 02, 201962.9564.6362.4662.9962.81105,500
Aug 01, 201963.3864.5862.7862.9862.80309,800
Jul 31, 201961.5164.5361.5163.6363.45143,200
Jul 30, 201962.6263.0161.7362.8162.6393,500
Jul 29, 201962.8363.5062.5863.0362.85116,100
Jul 26, 201960.2663.0660.0662.8862.70119,600
Jul 25, 201960.8060.9659.7060.0959.92131,800
Jul 24, 201961.0261.6260.4961.2461.06103,500
Jul 23, 201962.5463.3260.8761.2061.0279,100
Jul 22, 201962.3963.2161.8662.5462.3680,600
Jul 19, 201962.7862.9462.1662.2462.06174,900
Jul 18, 201961.7763.5861.4362.8562.67204,300
Jul 18, 20190.18 Dividend
Jul 17, 201960.9762.2960.6962.0061.64108,100
Jul 16, 201960.5261.0860.1560.9360.58110,200
Jul 15, 201961.3661.7260.0760.4060.0557,000
Jul 12, 201960.5661.4960.2161.2160.86107,600
Jul 11, 201959.8460.7259.7860.6160.26205,800
Jul 10, 201960.0860.1559.3059.8959.55109,000
Jul 09, 201960.0360.3759.3759.7059.36134,400
Jul 08, 201960.9961.6860.2860.4060.05260,800
Jul 05, 201959.3361.2559.3361.0860.73130,200
Jul 03, 201958.9759.9458.5659.2358.89120,200
Jul 02, 201958.8959.3558.5958.8058.46127,400
Jul 01, 201959.7360.4458.5458.9058.56276,400
Jun 28, 201957.7660.1757.5059.5459.20464,700
Jun 27, 201957.6258.3457.3457.5957.26168,900
Jun 26, 201958.4458.5657.3557.4557.12172,200
Jun 25, 201957.6157.9756.4657.8157.48271,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...