US Ecology Inc (NQ: ECOL )

43.02 USD +0.27 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 42.01 42.99 41.65 42.75 83,742 +0.76(+1.81%)
May 04, 2021 41.68 42.20 40.92 41.99 122,929 -0.08(-0.19%)
May 03, 2021 42.93 42.93 41.37 42.07 218,808 -0.39(-0.92%)
Apr 30, 2021 42.98 43.55 40.61 42.46 244,800 -1.01(-2.32%)
Apr 29, 2021 43.32 43.87 42.71 43.47 94,720 +0.46(+1.07%)
Apr 28, 2021 42.25 43.12 41.70 43.01 96,568 +0.52(+1.22%)
Apr 27, 2021 42.05 43.12 42.05 42.49 96,531 -0.15(-0.35%)
Apr 26, 2021 42.69 43.37 42.57 42.64 82,298 -0.02(-0.05%)
Apr 23, 2021 42.51 42.84 40.82 42.66 121,900 +0.79(+1.89%)
Apr 22, 2021 42.18 42.71 41.76 41.87 90,385 -0.16(-0.38%)
Apr 21, 2021 41.39 42.08 41.11 42.03 77,203 +0.53(+1.28%)
Apr 20, 2021 42.26 42.66 41.20 41.50 97,407 -1.14(-2.67%)
Apr 19, 2021 42.29 42.76 41.71 42.64 199,136 +0.27(+0.64%)
Apr 16, 2021 42.66 42.77 41.76 42.37 104,000 +0.14(+0.33%)
Apr 15, 2021 42.43 42.81 41.84 42.23 77,268 -0.23(-0.54%)
Apr 14, 2021 42.10 42.82 42.00 42.46 70,335 +0.58(+1.38%)
Apr 13, 2021 42.20 42.80 41.38 41.88 101,595 -0.30(-0.71%)
Apr 12, 2021 42.81 43.10 42.12 42.18 79,221 -0.37(-0.87%)
Apr 09, 2021 41.52 42.73 41.30 42.55 116,100 +0.87(+2.09%)
Apr 08, 2021 41.32 41.75 40.84 41.68 151,249 +0.54(+1.31%)
Apr 07, 2021 42.44 42.44 40.98 41.14 136,893 -1.16(-2.74%)
Apr 06, 2021 42.90 43.38 42.16 42.30 107,838 -0.61(-1.42%)
Apr 05, 2021 43.20 43.20 42.36 42.91 78,985 +0.31(+0.73%)
Apr 01, 2021 41.35 42.60 41.33 42.60 73,400 +0.96(+2.31%)
Mar 31, 2021 41.47 43.19 41.47 41.64 130,764 -0.49(-1.16%)
Mar 30, 2021 41.96 42.31 41.65 42.13 66,971 +0.36(+0.86%)
Mar 29, 2021 42.02 42.75 41.66 41.77 97,912 -0.69(-1.63%)
Mar 26, 2021 41.77 42.62 41.35 42.46 107,900 +1.17(+2.83%)
Mar 25, 2021 40.29 41.40 39.73 41.29 133,798 +0.87(+2.15%)
Mar 24, 2021 40.22 41.41 40.16 40.42 115,859 +0.34(+0.85%)
Mar 23, 2021 42.58 43.06 39.90 40.08 112,741 -2.96(-6.88%)
Mar 22, 2021 44.24 44.59 42.94 43.04 241,454 -0.80(-1.82%)
Mar 19, 2021 43.46 44.04 42.40 43.84 430,300 +0.09(+0.21%)
Mar 18, 2021 44.14 44.71 43.38 43.75 113,717 -0.49(-1.11%)
Mar 17, 2021 44.26 44.69 43.86 44.24 92,470 -0.20(-0.45%)
Mar 16, 2021 45.06 45.53 44.11 44.44 180,596 -0.70(-1.55%)
Mar 15, 2021 45.00 45.72 44.43 45.14 222,518 +0.19(+0.42%)
Mar 12, 2021 43.75 45.14 43.57 44.95 252,300 +1.36(+3.12%)
Mar 11, 2021 43.18 43.60 42.58 43.59 316,946 +0.57(+1.32%)
Mar 10, 2021 42.76 43.62 42.16 43.02 258,610 +0.99(+2.36%)
Mar 09, 2021 42.64 43.38 41.97 42.03 170,740 -0.39(-0.92%)
Mar 08, 2021 41.00 42.83 40.66 42.42 171,417 +1.48(+3.62%)
Mar 05, 2021 39.56 40.97 39.23 40.94 173,700 +1.99(+5.11%)
Mar 04, 2021 39.70 40.98 38.56 38.95 272,142 -0.39(-0.99%)
Mar 03, 2021 38.96 39.95 38.63 39.34 145,273 +0.68(+1.76%)
Mar 02, 2021 39.24 39.24 38.33 38.66 127,000 -0.29(-0.74%)
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.