Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 16.72 17.44 16.72 16.80 2,850 -0.32(-1.87%)
May 29, 2003 16.88 18.24 16.80 17.12 1,400 -0.16(-0.93%)
May 28, 2003 18.56 18.56 17.12 17.28 2,650 -1.28(-6.90%)
May 27, 2003 16.40 18.80 16.40 18.56 6,312 +1.60(+9.43%)
May 23, 2003 18.00 18.32 16.80 16.96 6,387 -1.04(-5.78%)
May 22, 2003 18.32 18.32 18.00 18.00 1,487 -0.16(-0.88%)
May 21, 2003 18.00 18.40 18.00 18.16 2,350 +0.00(+0.00%)
May 20, 2003 18.48 18.56 18.08 18.16 787 -0.24(-1.30%)
May 19, 2003 19.76 19.84 18.40 18.40 3,650 -0.56(-2.95%)
May 16, 2003 18.72 19.04 18.40 18.96 7,362 +0.48(+2.60%)
May 15, 2003 16.96 18.48 16.96 18.48 8,150 +1.36(+7.94%)
May 14, 2003 17.20 17.28 16.40 17.12 2,075 -0.16(-0.93%)
May 13, 2003 17.20 17.52 16.32 17.28 6,762 -0.32(-1.82%)
May 12, 2003 17.84 18.96 17.60 17.60 4,612 -0.24(-1.35%)
May 09, 2003 17.84 18.80 17.60 17.84 4,475 +0.00(+0.00%)
May 08, 2003 18.72 18.72 16.80 17.84 5,000 -0.48(-2.62%)
May 07, 2003 18.80 19.04 18.16 18.32 4,250 -0.72(-3.78%)
May 06, 2003 19.68 19.68 18.80 19.04 5,162 +0.00(+0.00%)
May 05, 2003 19.04 19.60 18.88 19.04 3,925 -0.08(-0.42%)
May 02, 2003 19.92 19.92 19.04 19.12 6,712 -0.40(-2.05%)
May 01, 2003 18.16 19.60 18.16 19.52 4,712 +1.44(+7.96%)
Apr 30, 2003 19.60 19.76 17.60 18.08 5,175 -0.72(-3.83%)
Apr 29, 2003 19.28 19.36 18.72 18.80 3,100 -0.24(-1.26%)
Apr 28, 2003 18.32 19.20 18.24 19.04 5,025 +1.52(+8.68%)
Apr 25, 2003 18.56 19.04 16.80 17.52 9,175 -0.96(-5.19%)
Apr 24, 2003 18.88 19.52 18.00 18.48 18,287 -1.20(-6.10%)
Apr 23, 2003 21.04 21.20 18.00 19.68 16,712 -1.36(-6.46%)
Apr 22, 2003 22.80 22.88 19.20 21.04 22,437 -1.60(-7.07%)
Apr 21, 2003 22.64 23.76 22.00 22.64 19,900 +0.80(+3.66%)
Apr 17, 2003 18.96 21.92 18.80 21.84 21,200 +3.12(+16.67%)
Apr 16, 2003 15.20 18.72 15.04 18.72 28,650 +3.76(+25.13%)
Apr 15, 2003 15.20 15.28 14.72 14.96 1,950 -0.24(-1.58%)
Apr 14, 2003 14.80 15.36 14.80 15.20 1,987 +0.56(+3.83%)
Apr 11, 2003 15.28 15.44 14.56 14.64 7,787 -0.40(-2.66%)
Apr 10, 2003 14.72 15.20 14.40 15.04 6,125 +0.24(+1.62%)
Apr 09, 2003 15.20 15.20 14.80 14.80 1,100 -0.40(-2.63%)
Apr 08, 2003 15.52 15.52 15.20 15.20 4,025 -0.32(-2.06%)
Apr 07, 2003 15.92 15.92 15.20 15.52 4,275 -0.08(-0.51%)
Apr 04, 2003 15.20 15.84 14.48 15.60 10,912 +0.80(+5.41%)
Apr 03, 2003 15.52 15.52 14.80 14.80 5,762 -0.80(-5.13%)
Apr 02, 2003 14.08 15.60 14.08 15.60 5,475 +0.64(+4.28%)
Apr 01, 2003 14.96 14.96 13.60 14.96 4,087 +0.00(+0.00%)
Mar 31, 2003 15.76 15.84 13.60 14.96 9,025 -0.64(-4.10%)
Mar 28, 2003 13.20 15.60 13.20 15.60 11,725 +2.48(+18.90%)
Mar 27, 2003 13.52 13.60 12.00 13.12 12,387 +0.40(+3.14%)
Mar 26, 2003 9.600 13.44 9.600 12.72 21,712 +3.12(+32.50%)
Mar 25, 2003 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Mar 24, 2003 9.600 9.600 9.600 9.600 687 +0.00(+0.00%)
Mar 21, 2003 9.760 9.920 9.600 9.600 400 +0.08(+0.84%)
Mar 20, 2003 9.760 9.760 9.520 9.520 50 -0.24(-2.46%)
Mar 19, 2003 9.200 9.760 9.200 9.760 587 +0.48(+5.17%)
Mar 18, 2003 9.600 9.760 9.280 9.280 462 -0.32(-3.33%)
Mar 17, 2003 9.760 9.760 9.440 9.600 275 -0.16(-1.64%)
Mar 14, 2003 9.760 9.760 9.760 9.760 50 +0.00(+0.00%)
Mar 13, 2003 9.760 9.760 9.760 9.760 125 +0.08(+0.83%)
Mar 12, 2003 9.680 9.680 9.680 9.680 100 +0.32(+3.42%)
Mar 11, 2003 9.760 9.760 9.280 9.360 300 -0.40(-4.10%)
Mar 10, 2003 9.760 9.760 9.600 9.760 862 +0.00(+0.00%)
Mar 07, 2003 9.760 9.840 9.680 9.760 737 -0.24(-2.40%)
Mar 06, 2003 10.64 10.64 10.00 10.00 362 -0.72(-6.72%)
Mar 05, 2003 10.00 10.72 10.00 10.72 1,050 +0.56(+5.51%)
Mar 04, 2003 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Mar 03, 2003 9.760 10.24 9.760 10.16 2,450 +0.32(+3.25%)
Feb 28, 2003 10.48 10.56 9.680 9.840 1,087 -0.56(-5.38%)
Feb 27, 2003 10.80 10.80 10.32 10.40 1,037 -0.24(-2.26%)
Feb 26, 2003 10.24 10.80 10.24 10.64 3,537 +0.56(+5.56%)
Feb 25, 2003 10.00 10.32 10.00 10.08 1,000 +0.08(+0.80%)
Feb 24, 2003 9.760 10.08 9.440 10.00 337 +0.48(+5.04%)
Feb 21, 2003 9.520 9.600 9.520 9.520 175 +0.08(+0.85%)
Feb 20, 2003 9.600 9.600 9.280 9.440 125 -0.08(-0.84%)
Feb 19, 2003 8.960 9.520 8.960 9.520 625 +0.64(+7.21%)
Feb 18, 2003 8.800 8.880 8.800 8.880 550 +0.08(+0.91%)
Feb 14, 2003 9.120 9.120 8.800 8.800 1,125 -0.40(-4.35%)
Feb 13, 2003 8.800 9.280 8.800 9.200 750 +0.80(+9.52%)
Feb 12, 2003 9.280 9.600 8.400 8.400 900 -1.12(-11.76%)
Feb 11, 2003 9.520 9.520 9.280 9.520 300 +0.00(+0.00%)
Feb 10, 2003 9.600 9.600 9.520 9.520 137 -0.08(-0.83%)
Feb 07, 2003 9.600 9.920 9.600 9.600 712 -0.08(-0.83%)
Feb 06, 2003 9.600 9.760 8.880 9.680 1,075 -0.08(-0.82%)
Feb 05, 2003 9.760 9.760 9.600 9.760 312 +0.00(+0.00%)
Feb 04, 2003 10.16 10.16 9.760 9.760 300 -0.48(-4.69%)
Feb 03, 2003 10.24 10.24 10.00 10.24 700 +0.24(+2.40%)
Jan 31, 2003 10.32 10.32 10.00 10.00 1,825 +0.16(+1.63%)
Jan 30, 2003 9.360 10.00 8.000 9.840 4,587 +0.48(+5.13%)
Jan 29, 2003 9.600 9.760 9.360 9.360 262 +0.08(+0.86%)
Jan 28, 2003 9.920 9.920 9.280 9.280 1,937 -0.96(-9.38%)
Jan 27, 2003 10.40 10.40 10.00 10.24 662 -0.08(-0.78%)
Jan 24, 2003 9.200 10.32 9.120 10.32 2,025 +1.52(+17.27%)
Jan 23, 2003 10.00 10.00 8.800 8.800 675 -1.20(-12.00%)
Jan 22, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 21, 2003 10.00 10.40 10.00 10.00 800 -0.24(-2.34%)
Jan 17, 2003 10.40 10.40 10.00 10.24 737 -0.16(-1.54%)
Jan 16, 2003 10.40 10.72 10.40 10.40 462 -0.32(-2.99%)
Jan 15, 2003 10.40 10.72 10.00 10.72 487 +0.32(+3.08%)
Jan 14, 2003 10.48 10.48 10.40 10.40 425 +0.16(+1.56%)
Jan 13, 2003 10.56 11.04 10.24 10.24 887 -0.80(-7.25%)
Jan 10, 2003 10.00 11.04 10.00 11.04 1,500 +1.12(+11.29%)
Jan 09, 2003 10.00 10.16 9.920 9.920 387 -0.08(-0.80%)
Jan 08, 2003 10.24 10.24 9.280 10.00 537 +0.16(+1.63%)
Jan 07, 2003 9.920 10.00 8.960 9.840 1,400 -0.16(-1.60%)
Jan 06, 2003 9.600 10.00 9.600 10.00 1,175 +0.48(+5.04%)
Jan 03, 2003 9.280 9.520 9.200 9.520 112 +0.00(+0.00%)
Jan 02, 2003 8.800 9.520 8.800 9.520 187 +0.00(+0.00%)
Dec 31, 2002 9.600 9.920 8.800 9.520 1,637 -0.24(-2.46%)
Dec 30, 2002 8.800 9.760 8.800 9.760 1,212 +0.96(+10.91%)
Dec 27, 2002 8.800 8.800 8.800 8.800 900 +0.00(+0.00%)
Dec 26, 2002 9.600 9.600 8.640 8.800 975 +0.00(+0.00%)
Dec 24, 2002 9.680 9.680 8.800 8.800 200 -1.04(-10.57%)
Dec 23, 2002 10.00 10.00 9.600 9.840 237 +0.32(+3.36%)
Dec 20, 2002 9.600 9.600 9.520 9.520 387 -0.08(-0.83%)
Dec 19, 2002 10.08 10.08 8.880 9.600 1,437 -0.48(-4.76%)
Dec 18, 2002 10.40 10.40 10.08 10.08 1,375 -0.32(-3.08%)
Dec 17, 2002 10.40 10.40 10.40 10.40 12 +0.08(+0.78%)
Dec 16, 2002 10.00 10.32 9.920 10.32 525 +0.40(+4.03%)
Dec 13, 2002 10.00 10.32 9.600 9.920 1,387 +0.08(+0.81%)
Dec 12, 2002 9.920 10.00 9.520 9.840 1,562 +0.24(+2.50%)
Dec 11, 2002 9.280 9.760 9.280 9.600 287 +1.12(+13.21%)
Dec 10, 2002 9.440 9.440 8.480 8.480 1,200 -0.80(-8.62%)
Dec 09, 2002 9.600 9.840 9.280 9.280 462 -0.48(-4.92%)
Dec 06, 2002 9.520 9.760 9.520 9.760 562 +0.16(+1.67%)
Dec 05, 2002 9.680 10.00 9.600 9.600 662 -0.40(-4.00%)
Dec 04, 2002 9.760 10.00 9.760 10.00 662 +0.24(+2.46%)
Dec 03, 2002 10.24 10.32 9.760 9.760 2,262 -0.24(-2.40%)
Dec 02, 2002 10.32 10.32 10.00 10.00 375 -0.08(-0.79%)
Nov 29, 2002 10.00 10.40 10.00 10.08 825 +0.00(+0.00%)
Nov 27, 2002 11.60 11.60 8.800 10.08 4,725 -0.72(-6.67%)
Nov 26, 2002 11.12 11.52 10.80 10.80 2,725 -0.32(-2.88%)
Nov 25, 2002 11.52 11.52 10.80 11.12 1,687 -0.40(-3.47%)
Nov 22, 2002 11.44 12.24 11.20 11.52 5,237 -0.40(-3.36%)
Nov 21, 2002 10.32 12.00 10.32 11.92 4,862 +1.68(+16.41%)
Nov 20, 2002 9.440 10.24 9.440 10.24 5,562 +0.88(+9.40%)
Nov 19, 2002 8.800 9.760 8.720 9.360 2,675 +0.80(+9.35%)
Nov 18, 2002 8.000 9.280 7.920 8.560 1,950 +0.80(+10.31%)
Nov 15, 2002 7.920 7.920 7.760 7.760 425 +0.00(+0.00%)
Nov 14, 2002 7.280 7.920 7.280 7.760 2,137 +0.48(+6.59%)
Nov 13, 2002 7.920 7.920 7.280 7.280 1,275 -0.32(-4.21%)
Nov 12, 2002 7.360 7.600 7.200 7.600 1,437 +0.40(+5.56%)
Nov 11, 2002 7.440 7.600 7.200 7.200 2,250 +0.00(+0.00%)
Nov 08, 2002 6.800 7.920 6.800 7.200 1,475 +0.56(+8.43%)
Nov 07, 2002 6.640 6.640 6.560 6.640 975 +0.00(+0.00%)
Nov 06, 2002 6.640 6.640 6.640 6.640 0 +0.00(+0.00%)
Nov 05, 2002 6.640 6.640 6.640 6.640 212 +0.00(+0.00%)
Nov 04, 2002 6.400 6.640 6.400 6.640 475 +0.08(+1.22%)
Nov 01, 2002 6.560 6.560 6.320 6.560 187 +0.00(+0.00%)
Oct 31, 2002 6.320 6.560 6.320 6.560 250 +0.00(+0.00%)
Oct 30, 2002 6.480 6.560 6.320 6.560 1,000 -0.08(-1.20%)
Oct 29, 2002 6.480 6.640 6.480 6.640 425 +0.16(+2.47%)
Oct 28, 2002 6.720 6.720 6.480 6.480 625 -0.16(-2.41%)
Oct 25, 2002 6.720 6.720 6.640 6.640 250 +0.08(+1.22%)
Oct 24, 2002 6.560 6.560 6.560 6.560 12,500 +0.48(+7.89%)
Oct 23, 2002 6.000 6.080 6.000 6.080 625 +0.08(+1.33%)
Oct 22, 2002 6.000 6.000 6.000 6.000 225 +0.00(+0.00%)
Oct 21, 2002 6.400 6.720 6.000 6.000 5,025 -0.56(-8.54%)
Oct 18, 2002 6.560 6.640 6.560 6.560 175 -0.08(-1.20%)
Oct 17, 2002 6.560 6.640 6.560 6.640 650 +0.08(+1.22%)
Oct 16, 2002 6.640 6.640 6.560 6.560 412 +0.00(+0.00%)
Oct 15, 2002 6.240 6.560 6.240 6.560 75 +0.24(+3.80%)
Oct 14, 2002 6.320 6.320 6.320 6.320 12 -0.08(-1.25%)
Oct 11, 2002 6.400 6.400 6.400 6.400 50 +0.00(+0.00%)
Oct 10, 2002 6.320 6.400 6.240 6.400 212 -0.08(-1.23%)
Oct 09, 2002 6.400 6.480 6.160 6.480 650 +0.08(+1.25%)
Oct 08, 2002 6.320 6.560 6.320 6.400 1,562 +0.08(+1.27%)
Oct 07, 2002 6.480 6.480 6.320 6.320 325 +0.00(+0.00%)
Oct 04, 2002 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Oct 03, 2002 6.640 6.640 6.320 6.320 462 -0.40(-5.95%)
Oct 02, 2002 6.720 6.720 6.720 6.720 0 +0.00(+0.00%)
Oct 01, 2002 6.400 6.720 6.400 6.720 100 +0.24(+3.70%)
Sep 30, 2002 6.640 6.640 6.400 6.480 825 +0.08(+1.25%)
Sep 27, 2002 6.720 6.720 6.400 6.400 137 +0.00(+0.00%)
Sep 26, 2002 6.400 6.400 6.400 6.400 4,250 +0.32(+5.26%)
Sep 25, 2002 6.800 6.880 6.000 6.080 975 -0.64(-9.52%)
Sep 24, 2002 6.800 6.960 6.720 6.720 275 -0.08(-1.18%)
Sep 23, 2002 7.040 7.040 6.800 6.800 37 -0.16(-2.30%)
Sep 20, 2002 6.960 6.960 6.960 6.960 0 +0.00(+0.00%)
Sep 19, 2002 6.800 6.960 6.800 6.960 1,537 +0.00(+0.00%)
Sep 18, 2002 7.040 7.040 6.800 6.960 550 +0.16(+2.35%)
Sep 17, 2002 6.880 6.880 6.800 6.800 1,375 -0.24(-3.41%)
Sep 16, 2002 6.960 7.040 6.960 7.040 250 +0.16(+2.33%)
Sep 13, 2002 6.880 6.880 6.880 6.880 0 +0.00(+0.00%)
Sep 12, 2002 6.880 6.880 6.880 6.880 25 +0.00(+0.00%)
Sep 11, 2002 6.880 6.880 6.880 6.880 0 +0.00(+0.00%)
Sep 10, 2002 6.800 6.880 6.800 6.880 62 +0.00(+0.00%)
Sep 09, 2002 6.800 6.880 6.800 6.880 287 -0.16(-2.27%)
Sep 06, 2002 7.040 7.200 7.040 7.040 412 -0.16(-2.22%)
Sep 05, 2002 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Sep 04, 2002 6.960 7.200 6.960 7.200 1,375 +0.40(+5.88%)
Sep 03, 2002 7.200 7.200 6.800 6.800 212 -0.16(-2.30%)
Aug 30, 2002 6.960 6.960 6.960 6.960 0 +0.00(+0.00%)
Aug 29, 2002 6.960 6.960 6.960 6.960 87 +0.00(+0.00%)
Aug 28, 2002 6.960 6.960 6.960 6.960 100 -0.08(-1.14%)
Aug 27, 2002 6.960 7.040 6.960 7.040 2,062 +0.00(+0.00%)
Aug 26, 2002 6.960 7.040 6.960 7.040 112 +0.00(+0.00%)
Aug 23, 2002 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Aug 22, 2002 7.200 7.200 6.960 7.040 31,250 -0.32(-4.35%)
Aug 21, 2002 6.960 7.360 6.960 7.360 875 +0.32(+4.55%)
Aug 20, 2002 7.040 7.040 7.040 7.040 875 +0.00(+0.00%)
Aug 16, 2002 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Aug 15, 2002 6.960 7.040 6.960 7.040 262 +0.08(+1.15%)
Aug 14, 2002 7.120 7.120 6.960 6.960 625 -0.24(-3.33%)
Aug 13, 2002 7.040 7.200 7.040 7.200 162 +0.08(+1.12%)
Aug 12, 2002 7.040 7.120 7.040 7.120 250 +0.08(+1.14%)
Aug 07, 2002 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Aug 06, 2002 7.040 7.040 7.040 7.040 150 +0.00(+0.00%)
Aug 05, 2002 7.040 7.040 7.040 7.040 25 -0.08(-1.12%)
Aug 02, 2002 7.120 7.200 7.120 7.120 3,200 +0.00(+0.00%)
Aug 01, 2002 7.120 7.120 7.120 7.120 0 +0.00(+0.00%)
Jul 31, 2002 7.120 7.120 7.120 7.120 25 +0.00(+0.00%)
Jul 30, 2002 7.120 7.120 7.120 7.120 2,675 +0.08(+1.14%)
Jul 29, 2002 7.040 7.040 7.040 7.040 162 -0.16(-2.22%)
Jul 26, 2002 7.200 7.200 7.200 7.200 12 +0.00(+0.00%)
Jul 25, 2002 7.200 7.200 7.200 7.200 87 +0.00(+0.00%)
Jul 24, 2002 7.200 7.200 7.200 7.200 437 +0.00(+0.00%)
Jul 23, 2002 7.200 7.200 7.200 7.200 2,112 +0.00(+0.00%)
Jul 22, 2002 7.440 7.520 7.200 7.200 462 +0.16(+2.27%)
Jul 19, 2002 7.040 7.040 7.040 7.040 425 -0.40(-5.38%)
Jul 17, 2002 7.040 7.440 7.040 7.440 150 -0.32(-4.12%)
Jul 12, 2002 7.360 7.760 7.360 7.760 137 +0.00(+0.00%)
Jul 11, 2002 7.760 7.760 7.760 7.760 37 +0.00(+0.00%)
Jul 10, 2002 7.760 7.760 7.760 7.760 87 +0.32(+4.30%)
Jul 09, 2002 7.200 7.440 7.200 7.440 18,750 +0.24(+3.33%)
Jul 08, 2002 7.280 7.440 7.200 7.200 825 +0.00(+0.00%)
Jul 05, 2002 7.200 7.440 7.200 7.200 1,050 -0.24(-3.23%)
Jul 04, 2002 6.800 7.440 6.720 7.440 1,900 +0.00(+0.00%)
Jul 03, 2002 6.800 7.440 6.720 7.440 1,900 +1.04(+16.25%)
Jul 02, 2002 6.560 6.560 6.400 6.400 875 -1.04(-13.98%)
Jul 01, 2002 7.520 7.520 7.440 7.440 37 +0.08(+1.09%)
Jun 28, 2002 6.560 7.360 6.560 7.360 550 +0.80(+12.20%)
Jun 27, 2002 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Jun 26, 2002 6.560 6.560 6.560 6.560 2,075 +0.00(+0.00%)
Jun 25, 2002 6.560 6.560 6.560 6.560 25 -0.16(-2.38%)
Jun 21, 2002 6.800 6.800 6.720 6.720 262 +0.16(+2.44%)
Jun 20, 2002 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Jun 19, 2002 7.120 7.120 6.560 6.560 375 +0.00(+0.00%)
Jun 18, 2002 7.200 7.200 6.560 6.560 162 -0.32(-4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.