ENGlobal Stock Price History, ENG Historical Prices

Add to My Stocks
$1.23 $0.06 (4.65%) ENG stock closing price Jun 19, 2018 (Closing)

ENGlobal stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and ENGlobal P/E ratio data for the stock. The stock price was at a 5 year high of $3.92 on Jun 09, 2014 as seen from ENGlobal stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 1.29 1.29 1.21 1.23 37,933 - 0.65
2018-06-18 1.25 1.33 1.17 1.29 38,862 - 0.69
2018-06-15 1.3 1.3 1.24 1.24 16,339 - 0.66
2018-06-14 1.33 1.33 1.24 1.27 27,652 - 0.67
2018-06-13 1.3 1.35 1.29 1.32 7,312 - 0.7
2018-06-12 1.34 1.37 1.27 1.3 25,942 - 0.69
2018-06-11 1.38 1.47 1.25 1.33 139,658 - 0.71
2018-06-08 1.38 1.42 1.37 1.39 66,955 - 0.74
2018-06-07 1.39 1.4 1.31 1.38 62,627 - 0.73
2018-06-06 1.35 1.47 1.35 1.39 432,586 - 0.74
2018-06-05 1.25 1.32 1.23 1.31 38,659 - 0.7
2018-06-04 1.29 1.34 1.23 1.24 82,369 - 0.66
2018-06-01 1.16 1.3 1.08 1.3 164,392 - 0.69
2018-05-31 1.14 1.18 1.06 1.11 112,593 - 0.59
2018-05-30 1.24 1.24 1.14 1.15 142,774 - 0.61
2018-05-29 1.18 1.25 1.14 1.23 261,404 - 0.65
2018-05-25 1.1 1.35 1.1 1.16 579,836 - 0.62
2018-05-24 1.02 1.43 1.02 1.11 2,051,636 - 0.59
2018-05-23 0.95 0.95 0.91 0.94 51,617 - 0.5
2018-05-22 0.92 0.94 0.91 0.92 70,547 - 0.49
2018-05-21 0.98 0.98 0.88 0.92 43,642 - 0.49
2018-05-18 0.96 0.96 0.92 0.96 39,221 - 0.51
2018-05-17 0.95 0.95 0.91 0.94 37,199 - 0.5
2018-05-16 0.84 0.96 0.84 0.91 38,228 - 0.48
2018-05-15 0.99 0.99 0.81 0.94 16,536 - 0.5
2018-05-14 0.95 1 0.9 0.99 76,347 - 0.53
2018-05-11 0.9 0.95 0.9 0.95 33,055 - 0.5
2018-05-10 0.85 0.9 0.85 0.89 97,612 - 0.47
2018-05-09 0.84 0.84 0.8 0.84 9,485 - 0.44
2018-05-08 0.83 0.83 0.81 0.82 30,716 - 0.43
2018-05-07 0.81 0.83 0.81 0.81 16,137 - 0.42
2018-05-04 0.84 0.84 0.8 0.84 29,604 - 0.44
2018-05-03 0.8 0.82 0.79 0.82 19,461 - 0.43
2018-05-02 0.8 0.83 0.8 0.83 12,488 - 0.44
2018-05-01 0.85 0.88 0.79 0.81 12,225 - 0.42
2018-04-30 0.85 0.88 0.78 0.82 4,715 - 0.43
2018-04-27 0.84 0.85 0.84 0.85 3,982 - 0.44
2018-04-26 0.82 0.84 0.82 0.84 22,485 - 0.44
2018-04-25 0.83 0.85 0.82 0.85 11,647 - 0.44
2018-04-24 0.83 0.87 0.83 0.86 8,132 - 0.45
2018-04-23 0.86 0.86 0.85 0.86 10,636 - 0.45
2018-04-20 0.85 0.88 0.83 0.87 8,971 - 0.45
2018-04-19 0.82 0.88 0.82 0.88 1,452 - 0.46
2018-04-18 0.83 0.87 0.83 0.83 13,645 - 0.43
2018-04-17 0.8 0.84 0.8 0.82 9,002 - 0.43
2018-04-16 0.83 0.83 0.81 0.83 2,768 - 0.43
2018-04-13 0.8 0.83 0.8 0.83 23,492 - 0.43
2018-04-12 0.8 0.84 0.8 0.84 2,501 - 0.44
2018-04-11 0.8 0.81 0.8 0.81 5,427 - 0.42
2018-04-10 0.84 0.84 0.8 0.82 13,916 - 0.43
2018-04-09 0.82 0.84 0.81 0.81 10,457 - 0.42
2018-04-06 0.83 0.83 0.81 0.82 4,983 - 0.43
2018-04-05 0.79 0.85 0.79 0.81 27,369 - 0.42
2018-04-04 0.84 0.84 0.75 0.81 35,886 - 0.42
2018-04-03 0.83 0.85 0.8 0.8 8,273 - 0.42
2018-04-02 0.83 0.84 0.8 0.83 23,353 - 0.43
2018-03-30 0 0 0 0.83 0 - -
2018-03-29 0.88 0.88 0.83 0.83 31,484 - 0.43
2018-03-28 0.86 0.88 0.84 0.86 25,897 - 0.45
2018-03-27 0.9 0.9 0.87 0.87 1,709 - 0.46
2018-03-26 0.87 0.88 0.87 0.88 9,864 - 0.46
2018-03-23 0.91 0.91 0.86 0.88 18,882 - 0.46
2018-03-22 0.88 0.9 0.86 0.9 15,388 - 0.47
2018-03-21 0.86 0.87 0.84 0.87 23,965 - 0.45
2018-03-20 0.9 0.91 0.84 0.86 93,049 - 0.45
2018-03-19 0.92 0.92 0.87 0.9 9,788 - 0.47
2018-03-16 0.89 0.91 0.87 0.91 64,680 - 0.48
2018-03-15 0.99 0.99 0.86 0.89 148,485 - 0.44
2018-03-14 0.82 0.84 0.82 0.84 35,476 - 0.41
2018-03-13 0.83 0.85 0.82 0.84 34,429 - 0.41
2018-03-12 0.84 0.84 0.82 0.83 21,047 - 0.41
2018-03-09 0.8 0.82 0.8 0.82 25,945 - 0.4
2018-03-08 0.82 0.82 0.79 0.8 2,548 - 0.4
2018-03-07 0.83 0.83 0.78 0.78 5,772 - 0.39
2018-03-06 0.81 0.81 0.78 0.78 17,201 - 0.39
2018-03-05 0.81 0.81 0.77 0.8 37,305 - 0.4
2018-03-02 0.77 0.79 0.76 0.79 9,186 - 0.39
2018-03-01 0.77 0.81 0.76 0.77 3,987 - 0.38
2018-02-28 0.79 0.79 0.78 0.78 6,379 - 0.38
2018-02-27 0.81 0.82 0.76 0.81 13,832 - 0.4
2018-02-26 0.82 0.82 0.8 0.81 6,369 - 0.4
2018-02-23 0.85 0.85 0.8 0.81 27,395 - 0.4
2018-02-22 0.81 0.85 0.81 0.82 17,299 - 0.4
2018-02-21 0.84 0.87 0.79 0.81 29,363 - 0.4
2018-02-20 0.83 0.83 0.81 0.83 23,287 - 0.41
2018-02-19 0 0 0 0.81 0 - -
2018-02-16 0.81 0.81 0.8 0.81 3,832 - 0.4
2018-02-15 0.82 0.82 0.77 0.79 6,922 - 0.39
2018-02-14 0.79 0.79 0.77 0.79 12,457 - 0.39
Get more Data

ENGlobal Stock History Chart

View ENG PE ratio, PS ratio stocks charts and compare with peers.
ENG Chart
Note: Compare ENGlobal stock price history with the index and industry peers.

ENGlobal Stock Price History: Past 5 years

Max Stock Price3.92Jun 09,2014
Min Stock Price0.7Jan 19,2016
Avg Stock Price1.49

ENGlobal Historical PE ratio: Past 5 years

Max PE Ratio39.29Nov 25,2014
Min PE Ratio2.78Mar 14,2016
Avg PE Ratio10.08

ENGlobal Historical PS ratio: Past 5 years

Max PS Ratio1.25Mar 13,2017
Min PS Ratio0.09Jun 20,2013
Avg PS Ratio0.47

ENG Industry Peers

Company Price Change (%)
Cdi Corp (CDI)8.20.05 (0.61%)
180 Degree Cap (TURN)2.230.02 (0.89%)
Pernix Group (PRXG)10 (0%)
Rcm Technologies (RCMT)5.080.01 (0.2%)
Hill International (HIL)5.750 (0%)
Nv5 (NVEE)69.250.45 (0.65%)
Fluor (FLR)49.210.5 (1.01%)

ENGlobal share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in ENGlobal stock analysis. ENGlobal stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. ENG stock closed at $1.23 and traded with a volume of 37,933 on the last trading day. The average P/S ratio was 0.47 as can be seen from ENGlobal stock history.