Indicators

US Ecology Inc (NQ: ECOL )

47.99 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 29, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.89	34.19	33.15	33.67	275,600	-0.32(-0.94%)
May 28, 2020	36.99	36.99	33.89	33.99	259,499	-2.27(-6.26%)
May 27, 2020	35.10	36.31	34.35	36.26	394,562	+1.82(+5.28%)
May 26, 2020	32.90	35.14	32.64	34.44	461,891	+2.34(+7.29%)
May 22, 2020	32.33	32.33	31.12	32.10	224,300	-0.23(-0.71%)
May 21, 2020	32.17	32.57	31.60	32.33	178,662	-0.02(-0.06%)
May 20, 2020	32.25	32.60	31.80	32.35	323,207	+0.34(+1.06%)
May 19, 2020	31.15	32.22	30.28	32.01	370,523	+0.94(+3.03%)
May 18, 2020	29.00	31.18	29.00	31.07	440,897	+2.80(+9.90%)
May 15, 2020	28.36	28.82	27.76	28.27	595,600	-0.40(-1.40%)
May 14, 2020	27.10	28.78	26.69	28.67	272,253	+1.08(+3.91%)
May 13, 2020	28.89	29.82	27.43	27.59	450,228	-1.64(-5.61%)
May 12, 2020	32.16	32.51	29.20	29.23	517,295	-2.94(-9.14%)
May 11, 2020	30.34	32.27	29.90	32.17	381,937	+1.06(+3.41%)
May 08, 2020	32.35	33.24	29.62	31.11	724,100	-0.92(-2.87%)
May 07, 2020	30.93	32.15	30.90	32.03	384,949	+1.51(+4.95%)
May 06, 2020	31.60	31.98	30.30	30.52	225,471	-1.05(-3.33%)
May 05, 2020	33.81	34.23	31.50	31.57	394,259	-1.65(-4.97%)
May 04, 2020	31.91	33.40	31.56	33.22	239,447	+0.93(+2.88%)

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.