US Ecology Historical Data - ECOL

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
US Ecology Inc ECOL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 54.60 0.00 0.00 0.00 54.60 19:00:00
more quote information »

ECOL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week60.6360.6354.1556.16236,947-6.03-9.95%
1 Month65.0567.2454.1561.07215,709-10.45-16.06%
3 Months58.9467.2454.1561.92131,537-4.34-7.36%
6 Months57.4267.2454.1561.20124,804-2.82-4.91%
1 Year70.6272.848954.1561.20106,787-16.02-22.68%
3 Years44.3077.1544.0557.6584,98310.3023.25%
5 Years39.4277.1529.8950.9195,26615.1838.51%

ECOL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 54.60 -0.29 -0.53% 54.84 55.03 54.15 253,899
Nov 15 2019 54.89 -1.48 -2.63% 56.46 56.50 54.50 310,419
Nov 14 2019 56.37 -0.66 -1.16% 56.99 57.42 55.90 150,646
Nov 13 2019 57.03 -1.42 -2.43% 58.29 58.57 56.89 221,582
Nov 12 2019 58.45 -2.08 -3.44% 60.63 60.63 58.205 248,191
Nov 11 2019 60.53 -0.42 -0.69% 60.61 61.35 59.86 80,607
Nov 08 2019 60.95 0.04 0.07% 60.63 61.37 60.46 68,482
Nov 07 2019 60.91 -0.61 -0.99% 61.98 62.59 60.40 156,649
Nov 06 2019 61.52 0.46 0.75% 60.75 61.86 60.17 211,339
Nov 05 2019 61.06 0.16 0.26% 60.98 61.50 60.58 275,484
Nov 04 2019 60.90 -0.33 -0.54% 61.58 61.58 59.91 223,159
Nov 01 2019 61.23 -1.00 -1.61% 62.33 65.13 61.14 124,467
Oct 31 2019 62.23 -1.77 -2.77% 65.55 67.06 61.10 774,716
Oct 30 2019 64.00 -0.90 -1.39% 64.81 64.905 63.43 158,905
Oct 29 2019 64.90 -0.52 -0.79% 65.11 65.92 64.76 239,133
Oct 28 2019 65.42 1.47 2.3% 64.28 65.95 64.28 175,267
Oct 25 2019 63.95 -0.22 -0.34% 64.15 64.57 63.765 161,035
Oct 24 2019 64.17 -2.37 -3.56% 66.88 66.88 63.915 127,767
Oct 23 2019 66.54 0.00 0.0% 66.73 67.24 66.24 218,779
Oct 22 2019 66.54 1.55 2.38% 65.05 66.90 64.6707 133,656
Oct 21 2019 64.99 0.16 0.25% 65.19 65.61 64.67 119,298
See More Historical Prices »


Your Recent History
NASDAQ
ECOL
US Ecology
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.