Dark

EGL
Enterprise Group Limited
stock NYSE

Inactive

Jan 11, 2019

29.10USD+0.241%(+0.07)6,428,622

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-11	28.6900	29.8400	28.5050	29.1000	+0.241%	6,428,622	0.000%
2019-01-10	28.8400	29.0800	28.4000	29.0300	+0.242%	253,007	+0.241%
2019-01-09	29.3900	29.3900	28.0800	28.9600	-1.262%	433,257	+0.483%
2019-01-08	29.0900	29.4000	28.6500	29.3300	+2.053%	136,193	-0.784%
2019-01-07	28.5700	28.9000	28.3300	28.7400	+0.174%	298,403	+1.253%
2019-01-04	27.9100	28.8900	27.9100	28.6900	+4.176%	320,422	+1.429%
2019-01-03	28.0000	28.1100	27.1800	27.5400	-2.617%	208,462	+5.664%
2019-01-02	28.0700	28.7200	27.8100	28.2800	-0.632%	355,907	+2.900%
2018-12-31	28.1100	28.4700	27.7300	28.4600	+1.245%	138,082	+2.249%
2018-12-28	28.0500	28.5200	27.5200	28.1100	+0.789%	168,512	+3.522%
2018-12-27	27.2300	27.9000	26.8300	27.8900	+0.396%	275,085	+4.338%
2018-12-26	26.3400	27.8200	26.0900	27.7800	+6.437%	186,261	+4.752%
2018-12-24	26.9400	26.9500	26.0600	26.1000	-3.974%	166,321	+11.494%
2018-12-21	28.1500	28.3700	26.8900	27.1800	-4.059%	1,414,705	+7.064%
2018-12-20	28.6200	29.0400	28.0500	28.3300	-1.564%	187,765	+2.718%
2018-12-19	29.7600	30.1400	28.6500	28.7800	-3.163%	207,453	+1.112%
2018-12-18	30.3200	30.6600	29.5800	29.7200	-1.687%	345,363	-2.086%
2018-12-17	30.7100	31.3400	30.0400	30.2300	-1.499%	330,586	-3.738%
2018-12-14	30.9100	31.1500	30.5000	30.6900	-1.761%	187,218	-5.181%
2018-12-13	32.2600	32.2600	31.1100	31.2400	-2.830%	128,673	-6.850%
2018-12-12	31.4800	32.6600	31.4300	32.1500	+3.676%	170,219	-9.487%
2018-12-11	31.7900	31.9100	30.7100	31.0100	-1.368%	202,074	-6.159%
2018-12-10	31.1100	31.5100	30.5350	31.4400	+1.158%	259,948	-7.443%
2018-12-07	30.0400	33.0000	30.0400	31.0800	+4.823%	485,851	-6.371%
2018-12-06	28.5400	29.7700	28.3200	29.6500	+1.750%	411,630	-1.855%
2018-12-04	31.0500	31.2500	29.0700	29.1400	-6.722%	214,683	-0.137%
2018-12-03	31.8000	31.8000	30.8500	31.2400	-0.096%	243,803	-6.850%
2018-11-30	31.1700	31.2800	30.7000	31.2700	+0.385%	356,481	-6.940%
2018-11-29	31.2000	31.4200	30.7201	31.1500	-0.416%	139,041	-6.581%
2018-11-28	30.9000	31.3200	30.3100	31.2800	+1.525%	181,348	-6.969%
2018-11-27	30.9600	31.2500	30.6300	30.8100	-1.471%	162,830	-5.550%
2018-11-26	31.1500	31.4500	30.8300	31.2700	+1.165%	152,957	-6.940%
2018-11-23	30.4200	31.2000	30.4100	30.9100	+0.947%	68,292	-5.856%
2018-11-21	30.2800	30.9500	30.0600	30.6200	+1.795%	80,235	-4.964%
2018-11-20	30.0800	30.2600	29.5200	30.0800	-1.699%	367,592	-3.258%
2018-11-19	31.4900	31.5000	30.5400	30.6000	-3.103%	189,035	-4.902%
2018-11-16	30.9200	31.6400	30.8400	31.5800	+1.250%	265,858	-7.853%
2018-11-15	30.1300	31.2000	30.0000	31.1900	+2.971%	279,276	-6.701%
2018-11-14	31.5700	32.0100	30.2400	30.2900	-3.750%	194,349	-3.929%
2018-11-13	31.1500	31.5800	31.0000	31.4700	+1.125%	173,327	-7.531%
2018-11-12	32.1600	32.1600	31.0800	31.1200	-3.354%	324,390	-6.491%
2018-11-09	31.9100	32.2800	31.7100	32.2000	+0.374%	103,302	-9.627%
2018-11-08	32.2700	32.5100	31.6900	32.0800	-0.773%	103,314	-9.289%
2018-11-07	31.6800	32.3900	31.2700	32.3300	+2.668%	115,292	-9.991%
2018-11-06	31.1200	31.8300	31.0750	31.4900	+1.124%	111,954	-7.590%
2018-11-05	31.1300	31.5100	30.7100	31.1400	+0.193%	104,451	-6.551%
2018-11-02	31.5200	31.8200	30.7300	31.0800	-0.766%	151,841	-6.371%
2018-11-01	31.1000	31.5800	30.9600	31.3200	+0.935%	179,706	-7.088%
2018-10-31	30.6900	31.3500	30.6900	31.0300	+2.511%	213,264	-6.220%
2018-10-30	29.8100	30.3100	29.5000	30.2700	+1.339%	411,419	-3.865%
2018-10-29	30.8400	31.3000	29.5100	29.8700	-2.226%	177,567	-2.578%
2018-10-26	30.3800	30.9300	29.9400	30.5500	-0.715%	157,362	-4.746%
2018-10-25	31.0500	31.3400	30.5300	30.7700	-0.517%	204,463	-5.427%
2018-10-24	32.5000	32.5200	30.8500	30.9300	-4.831%	161,324	-5.917%
2018-10-23	32.1500	32.7700	31.8300	32.5000	-0.459%	234,711	-10.462%
2018-10-22	31.8400	32.6800	31.6900	32.6500	+2.932%	124,335	-10.873%
2018-10-19	31.6300	32.1599	31.3600	31.7200	+0.380%	122,711	-8.260%
2018-10-18	32.2400	32.3800	31.5600	31.6000	-2.889%	86,222	-7.911%
2018-10-17	32.9600	33.0050	32.2700	32.5400	-1.929%	68,816	-10.572%
2018-10-16	32.3300	33.2300	31.7700	33.1800	+3.172%	144,276	-12.297%
2018-10-15	31.6100	32.5300	31.4400	32.1600	+1.708%	102,494	-9.515%
2018-10-12	32.6400	32.6400	31.2200	31.6200	-1.434%	163,275	-7.970%
2018-10-11	32.3500	32.9100	32.0800	32.0800	-1.565%	173,996	-9.289%
2018-10-10	33.6500	33.8100	32.5600	32.5900	-3.408%	285,351	-10.709%
2018-10-09	33.5800	34.0800	33.5500	33.7400	+0.030%	151,639	-13.752%
2018-10-08	33.6900	34.1100	33.4000	33.7300	-0.207%	158,962	-13.727%
2018-10-05	34.1200	34.5000	33.3800	33.8000	-1.112%	157,810	-13.905%
2018-10-04	34.7700	34.7900	34.0600	34.1800	-2.231%	209,899	-14.862%
2018-10-03	35.2000	35.2000	34.9000	34.9600	-0.171%	53,896	-16.762%
2018-10-02	35.0000	35.3500	34.8300	35.0200	+0.172%	149,692	-16.905%
2018-10-01	36.1200	36.1700	34.7800	34.9600	-2.862%	125,284	-16.762%
2018-09-28	35.4200	36.3300	35.2100	35.9900	+1.753%	238,055	-19.144%
2018-09-27	35.5500	35.5500	35.1100	35.3700	-0.198%	157,465	-17.727%
2018-09-26	36.0500	36.3100	35.3600	35.4400	-1.719%	156,484	-17.889%
2018-09-25	35.4200	36.2300	35.4200	36.0600	+3.029%	396,762	-19.301%
2018-09-24	35.4600	35.4600	34.9500	35.0000	-0.766%	293,757	-16.857%
2018-09-21	34.4500	35.4300	34.4500	35.2700	+2.499%	525,353	-17.494%
2018-09-20	34.4100	34.6400	33.7900	34.4100	+0.291%	154,643	-15.432%
2018-09-19	35.4000	35.5100	34.1200	34.3100	-3.379%	302,209	-15.185%
2018-09-18	35.1300	35.8000	35.1300	35.5100	+0.852%	293,008	-18.051%
2018-09-17	35.5300	35.5900	34.9800	35.2100	-0.845%	354,385	-17.353%
2018-09-14	35.0600	35.5600	34.9150	35.5100	+1.690%	460,656	-18.051%
2018-09-13	35.2300	35.4400	34.6100	34.9200	-0.257%	317,211	-16.667%
2018-09-12	35.6500	35.6500	34.9800	35.0100	-1.795%	919,704	-16.881%
2018-09-11	35.5700	35.7800	34.7600	35.6500	-1.519%	1,344,949	-18.373%
2018-09-10	38.2400	38.5400	34.7200	36.2000	-0.110%	1,739,441	-19.613%
2018-09-07	36.2100	36.5700	36.0200	36.2400	-0.248%	87,203	-19.702%
2018-09-06	36.1200	37.7600	35.3300	36.3300	+0.665%	171,925	-19.901%
2018-09-05	34.2600	36.1500	34.2000	36.0900	+4.427%	172,994	-19.368%
2018-09-04	34.5800	34.8800	34.1468	34.5600	-0.432%	87,600	-15.799%
2018-08-31	34.5400	34.9150	34.3000	34.7100	+0.144%	67,568	-16.162%
2018-08-30	35.0600	35.0600	34.3900	34.6600	-1.141%	133,236	-16.042%
2018-08-29	35.0300	35.1200	34.7100	35.0600	+0.257%	65,117	-16.999%
2018-08-28	35.0000	35.0400	34.5700	34.9700	-0.029%	52,875	-16.786%
2018-08-27	34.9500	35.7200	34.7500	34.9800	+0.460%	63,518	-16.810%
2018-08-24	34.4600	34.8700	34.3750	34.8200	+1.192%	136,284	-16.427%
2018-08-23	34.8900	35.0800	34.3400	34.4100	-1.206%	66,791	-15.432%
2018-08-22	35.0900	35.3300	34.6500	34.8300	-1.051%	58,948	-16.451%
2018-08-21	34.6500	35.4600	34.6500	35.2000	+1.852%	140,383	-17.330%
2018-08-20	34.6400	34.9400	34.2850	34.5600	-0.116%	84,362	-15.799%
2018-08-17	33.8000	34.6100	33.6902	34.6000	+2.035%	126,895	-15.896%
2018-08-16	33.4900	34.0100	33.4900	33.9100	+2.293%	83,612	-14.185%
2018-08-15	33.6500	33.8500	32.9300	33.1500	-2.068%	81,579	-12.217%
2018-08-14	34.0000	34.5050	33.7400	33.8500	-0.236%	167,088	-14.032%
2018-08-13	33.2900	34.4742	33.1900	33.9300	+1.922%	273,109	-14.235%
2018-08-10	33.3400	33.3900	33.0100	33.2900	-0.952%	115,400	-12.586%
2018-08-09	33.7500	34.1600	33.5200	33.6100	-0.297%	121,559	-13.419%
2018-08-08	33.3600	33.8400	33.0100	33.7100	+0.627%	314,634	-13.675%
2018-08-07	33.9200	34.1800	33.4800	33.5000	-1.005%	137,112	-13.134%
2018-08-06	33.8400	34.4400	33.4550	33.8400	0.000%	109,258	-14.007%
2018-08-03	34.5600	34.5950	33.6600	33.8400	-2.083%	162,100	-14.007%
2018-08-02	35.0300	35.8750	34.4900	34.5600	-4.160%	199,760	-15.799%
2018-08-01	34.8800	36.5100	34.1400	36.0600	+4.220%	305,045	-19.301%
2018-07-31	33.9800	34.7900	33.9800	34.6000	+2.185%	124,876	-15.896%
2018-07-30	34.1200	34.4200	33.8100	33.8600	-0.965%	58,538	-14.058%
2018-07-27	34.9300	34.9400	33.8300	34.1900	-2.119%	62,722	-14.887%
2018-07-26	34.2200	35.2700	34.2200	34.9300	+1.777%	157,825	-16.691%
2018-07-25	34.1600	34.3800	33.5200	34.3200	+0.117%	65,443	-15.210%
2018-07-24	34.6400	35.1400	34.0800	34.2800	-0.638%	72,558	-15.111%
2018-07-23	34.7900	34.9000	34.4400	34.5000	-1.174%	147,215	-15.652%
2018-07-20	35.0800	35.0800	34.8250	34.9100	-0.485%	70,294	-16.643%
2018-07-19	34.7100	35.2800	34.4600	35.0800	+0.573%	137,944	-17.047%
2018-07-18	34.8200	34.9600	34.6700	34.8800	+0.172%	86,492	-16.571%
2018-07-17	35.0300	35.0300	34.6100	34.8200	+0.288%	146,052	-16.427%
2018-07-16	35.4500	35.6000	34.4300	34.7200	-2.059%	106,702	-16.187%
2018-07-13	35.1100	35.6700	34.7000	35.4500	+1.373%	140,407	-17.913%
2018-07-12	33.2400	35.8400	33.2400	34.9700	+10.455%	466,767	-16.786%
2018-07-11	31.6800	31.9000	31.4500	31.6600	-0.815%	53,307	-8.086%
2018-07-10	32.0700	32.2800	31.5700	31.9200	-0.746%	50,412	-8.835%
2018-07-09	31.7700	32.1900	31.7500	32.1600	+1.676%	47,618	-9.515%
2018-07-06	31.3800	32.0200	31.2200	31.6300	+0.700%	77,871	-7.999%
2018-07-05	31.3500	31.4500	30.8150	31.4100	+0.255%	61,072	-7.354%
2018-07-03	31.0800	31.5600	31.0800	31.3300	+1.392%	42,056	-7.118%
2018-07-02	30.3900	30.9400	30.1600	30.9000	+0.849%	98,234	-5.825%
2018-06-29	30.6700	31.2300	30.5700	30.6400	+0.065%	77,762	-5.026%
2018-06-28	29.9700	30.6950	29.6800	30.6200	+1.761%	84,700	-4.964%
2018-06-27	29.9900	30.4450	29.7600	30.0900	+0.635%	103,721	-3.290%
2018-06-26	30.1000	30.1450	29.6820	29.9000	-0.234%	156,759	-2.676%
2018-06-25	30.0300	30.0300	29.3800	29.9700	-0.200%	129,043	-2.903%
2018-06-22	30.1000	30.2700	29.8100	30.0300	+0.873%	157,286	-3.097%
2018-06-21	29.6000	29.9600	29.3095	29.7700	+0.405%	94,451	-2.251%
2018-06-20	29.4900	29.7900	29.3100	29.6500	+0.953%	60,178	-1.855%
2018-06-19	29.9100	30.1700	29.3400	29.3700	-2.652%	155,216	-0.919%
2018-06-18	29.9300	30.2600	29.7600	30.1700	+0.600%	109,010	-3.547%
2018-06-15	28.9200	30.1700	28.5500	29.9900	+3.165%	488,815	-2.968%
2018-06-14	29.4700	29.7400	28.9500	29.0700	-1.122%	134,373	+0.103%
2018-06-13	30.0900	30.1000	29.3100	29.4000	-2.842%	155,453	-1.020%
2018-06-12	30.7200	30.7200	30.0400	30.2600	-1.497%	127,961	-3.833%
2018-06-11	31.9000	31.9700	30.6500	30.7200	-4.000%	133,495	-5.273%
2018-06-08	31.5300	32.1000	31.3300	32.0000	+1.170%	143,293	-9.063%
2018-06-07	32.1400	32.2400	31.4600	31.6300	-1.341%	77,042	-7.999%
2018-06-06	32.1600	32.5100	31.9000	32.0600	-0.373%	88,968	-9.233%
2018-06-05	31.9900	32.3700	31.8600	32.1800	+0.657%	66,689	-9.571%
2018-06-04	32.1000	32.3900	31.7000	31.9700	+0.157%	88,085	-8.977%
2018-06-01	31.7300	32.1600	31.6610	31.9200	+1.527%	76,761	-8.835%
2018-05-31	32.1300	32.2300	31.3600	31.4400	-2.269%	86,754	-7.443%
2018-05-30	31.5300	32.3700	31.5300	32.1700	+2.485%	78,208	-9.543%
2018-05-29	31.6500	32.2000	31.2000	31.3900	-0.853%	121,045	-7.295%
2018-05-25	30.5300	31.7600	30.5300	31.6600	+4.765%	172,244	-8.086%
2018-05-24	29.8200	30.4900	29.8200	30.2200	+1.273%	51,464	-3.706%
2018-05-23	29.5800	29.9000	29.4800	29.8400	+0.168%	75,831	-2.480%
2018-05-22	30.3600	30.4000	29.7800	29.7900	-1.358%	97,700	-2.316%
2018-05-21	30.0000	30.4300	29.9000	30.2000	+0.936%	124,894	-3.642%
2018-05-18	29.9600	30.2200	29.7300	29.9200	+0.302%	69,522	-2.741%
2018-05-17	29.7300	30.0700	29.6900	29.8300	+0.303%	94,574	-2.447%
2018-05-16	29.5200	30.0000	29.4500	29.7400	+0.985%	128,428	-2.152%
2018-05-15	29.6300	30.1100	29.4100	29.4500	-1.208%	107,184	-1.188%
2018-05-14	30.0400	30.1000	29.7000	29.8100	-0.534%	115,616	-2.382%
2018-05-11	30.0800	30.2508	29.6250	29.9700	-0.663%	269,974	-2.903%
2018-05-10	29.9500	30.2300	29.6000	30.1700	+1.072%	98,603	-3.547%
2018-05-09	29.1700	29.9500	29.0001	29.8500	+2.366%	110,107	-2.513%
2018-05-08	28.6700	29.1800	28.4500	29.1600	+1.709%	90,174	-0.206%
2018-05-07	28.0300	28.8500	27.9000	28.6700	+1.883%	89,360	+1.500%
2018-05-04	27.2300	28.2800	27.1950	28.1400	+3.304%	106,968	+3.412%
2018-05-03	25.7700	27.6900	25.6150	27.2400	+10.732%	263,110	+6.828%
2018-05-02	24.2000	26.0000	23.5884	24.6000	-3.073%	329,124	+18.293%
2018-05-01	25.4100	25.7000	24.5200	25.3800	-0.157%	199,150	+14.657%
2018-04-30	25.9900	25.9900	25.3900	25.4200	-1.358%	101,648	+14.477%
2018-04-27	26.5100	26.5100	25.5500	25.7700	-2.718%	107,119	+12.922%
2018-04-26	26.3900	26.6700	25.7700	26.4900	+1.068%	133,859	+9.853%
2018-04-25	26.6000	26.8700	26.0700	26.2100	-1.392%	96,693	+11.026%
2018-04-24	27.0500	27.4183	26.1400	26.5800	-1.116%	58,854	+9.481%
2018-04-23	26.9800	27.1600	26.6400	26.8800	+0.037%	48,597	+8.259%
2018-04-20	27.1300	27.1300	26.7000	26.8700	-1.394%	82,852	+8.299%
2018-04-19	26.6100	27.3100	26.6100	27.2500	+1.755%	94,462	+6.789%
2018-04-18	26.5200	26.9200	26.4400	26.7800	+1.363%	50,513	+8.663%
2018-04-17	26.0700	26.4800	26.0300	26.4200	+2.008%	70,758	+10.144%
2018-04-16	25.7600	26.1400	25.5000	25.9000	+1.449%	61,627	+12.355%
2018-04-13	25.6000	25.6200	25.2400	25.5300	+0.196%	76,524	+13.984%
2018-04-12	24.9700	25.6700	24.7600	25.4800	+2.535%	82,638	+14.207%
2018-04-11	24.5200	25.1500	24.4599	24.8500	+0.607%	50,632	+17.103%
2018-04-10	25.1000	25.1000	24.4100	24.7000	+0.488%	117,723	+17.814%
2018-04-09	24.1200	24.7800	23.8900	24.5800	+3.408%	145,362	+18.389%
2018-04-06	24.4800	24.8000	23.5800	23.7700	-3.882%	139,367	+22.423%
2018-04-05	24.3000	24.8900	23.9500	24.7300	+2.317%	158,872	+17.671%
2018-04-04	23.4200	24.2400	23.4200	24.1700	+1.469%	118,865	+20.397%
2018-04-03	23.7600	23.9750	23.4800	23.8200	+0.847%	151,483	+22.166%
2018-04-02	24.3000	24.3000	23.3200	23.6200	-3.197%	144,765	+23.201%
2018-03-29	24.2900	24.5500	24.2300	24.4000	+1.035%	164,599	+19.262%
2018-03-28	24.4100	24.5200	24.0400	24.1500	-0.740%	144,846	+20.497%
2018-03-27	25.1100	25.2000	24.2200	24.3300	-2.641%	110,193	+19.605%
2018-03-26	24.7700	25.0500	24.3300	24.9900	+2.502%	132,252	+16.447%
2018-03-23	24.5900	25.1400	24.3000	24.3800	-0.814%	154,330	+19.360%
2018-03-22	25.0700	25.5800	24.5700	24.5800	-3.114%	165,564	+18.389%
2018-03-21	25.1400	25.6850	25.1400	25.3700	+0.715%	96,365	+14.702%
2018-03-20	24.7600	25.2600	24.6800	25.1900	+1.901%	106,349	+15.522%
2018-03-19	24.9500	24.9600	24.1500	24.7200	-1.553%	126,351	+17.718%
2018-03-16	25.6300	25.6300	24.6800	25.1100	-1.568%	497,758	+15.890%
2018-03-15	25.4400	25.5500	24.9700	25.5100	+0.394%	125,012	+14.073%
2018-03-14	25.8200	25.8200	25.2500	25.4100	-1.320%	209,704	+14.522%
2018-03-13	25.3700	25.9100	25.3000	25.7500	+1.738%	129,475	+13.010%
2018-03-12	25.5600	25.9900	25.0900	25.3100	-0.706%	235,526	+14.974%
2018-03-09	24.6900	25.5799	24.3500	25.4900	+3.660%	197,017	+14.162%
2018-03-08	24.2600	24.6600	23.9100	24.5900	+1.360%	148,997	+18.341%
2018-03-07	23.5500	24.3100	22.9200	24.2600	+1.976%	155,139	+19.951%
2018-03-06	23.7000	23.9100	23.2400	23.7900	+0.592%	146,496	+22.320%
2018-03-05	22.0000	23.9000	22.0000	23.6500	+6.101%	261,933	+23.044%
2018-03-02	25.5000	25.5400	21.1900	22.2900	-18.441%	649,527	+30.552%
2018-03-01	27.2400	27.7600	26.8200	27.3300	+0.073%	151,284	+6.476%
2018-02-28	27.6700	27.9200	27.2700	27.3100	-0.871%	311,736	+6.554%
2018-02-27	26.8400	27.6900	26.8400	27.5500	+1.773%	243,324	+5.626%
2018-02-26	26.7400	27.1900	26.3500	27.0700	+1.576%	116,147	+7.499%
2018-02-23	26.6800	26.7300	26.1500	26.6500	+0.604%	62,271	+9.193%
2018-02-22	26.7400	26.9400	26.4300	26.4900	-0.376%	75,537	+9.853%
2018-02-21	26.5000	26.9900	25.7600	26.5900	+0.605%	109,389	+9.440%
2018-02-20	26.3100	26.9500	26.3000	26.4300	-0.038%	96,024	+10.102%
2018-02-16	26.6100	26.9100	26.1000	26.4400	-1.122%	157,025	+10.061%
2018-02-15	26.7000	27.3800	26.4900	26.7400	+1.250%	100,100	+8.826%
2018-02-14	25.7900	26.5900	25.7900	26.4100	+1.733%	124,268	+10.186%
2018-02-13	25.5100	26.0700	25.4450	25.9600	+1.090%	109,072	+12.096%
2018-02-12	24.9500	25.8500	24.6900	25.6800	+3.465%	180,168	+13.318%
2018-02-09	24.9900	25.0300	24.5000	24.8200	+0.894%	155,491	+17.244%
2018-02-08	25.1000	25.2140	24.5800	24.6000	-1.482%	159,224	+18.293%
2018-02-07	25.0600	25.3600	24.7800	24.9700	-0.795%	105,728	+16.540%
2018-02-06	24.3200	25.3600	24.0300	25.1700	+2.903%	256,123	+15.614%
2018-02-05	25.8000	25.9900	24.3700	24.4600	-6.355%	202,343	+18.970%
2018-02-02	26.5200	26.8300	26.1000	26.1200	-2.428%	101,415	+11.409%
2018-02-01	26.0500	27.0200	26.0500	26.7700	+2.332%	142,308	+8.704%
2018-01-31	26.9600	27.1500	26.1000	26.1600	-2.679%	125,467	+11.239%
2018-01-30	27.0900	27.2600	26.8000	26.8800	-1.683%	112,777	+8.259%
2018-01-29	26.7100	27.5145	26.6800	27.3400	+2.206%	197,805	+6.437%
2018-01-26	27.0500	27.1900	26.6200	26.7500	-0.963%	163,984	+8.785%
2018-01-25	27.0500	27.1600	26.6400	27.0100	+0.185%	223,414	+7.738%
2018-01-24	27.2000	27.3800	26.7850	26.9600	-0.919%	145,903	+7.938%
2018-01-23	27.6000	27.6750	27.1700	27.2100	-1.520%	109,493	+6.946%
2018-01-22	27.7700	27.9600	27.5000	27.6300	-0.754%	145,031	+5.320%
2018-01-19	27.6200	27.9700	27.5600	27.8400	+0.614%	269,319	+4.526%
2018-01-18	27.8000	27.9050	27.4900	27.6700	-0.895%	143,130	+5.168%
2018-01-17	28.5600	28.5600	27.8200	27.9200	-1.794%	205,376	+4.226%
2018-01-16	29.2300	29.8000	28.4100	28.4300	-1.864%	87,007	+2.357%
2018-01-12	28.7800	29.1600	28.7000	28.9700	+0.941%	78,756	+0.449%
2018-01-11	28.3800	28.8700	28.1973	28.7000	+1.056%	110,925	+1.394%
2018-01-10	28.0500	28.7600	27.7100	28.4000	+0.709%	95,093	+2.465%
2018-01-09	28.5800	28.8600	28.1800	28.2000	-1.157%	75,650	+3.191%
2018-01-08	28.2000	28.5900	27.8950	28.5300	+0.246%	140,877	+1.998%
2018-01-05	28.8200	29.0700	28.3900	28.4600	-1.043%	69,561	+2.249%
2018-01-04	28.3300	29.0700	28.1600	28.7600	+2.312%	109,859	+1.182%
2018-01-03	28.5300	28.6700	28.0800	28.1100	-1.816%	97,122	+3.522%
2018-01-02	28.4900	29.0700	28.3700	28.6300	+0.916%	113,552	+1.642%
2017-12-29	28.7100	28.9600	28.3500	28.3700	-1.253%	79,527	+2.573%
2017-12-28	28.4300	28.9200	28.3140	28.7300	+1.198%	57,771	+1.288%
2017-12-27	28.5200	28.6200	28.3150	28.3900	-0.316%	53,791	+2.501%
2017-12-26	28.3600	28.7400	27.9500	28.4800	+0.423%	56,547	+2.177%
2017-12-22	28.2000	28.5100	27.9510	28.3600	+0.532%	68,167	+2.609%
2017-12-21	28.7300	29.1500	28.1200	28.2100	-1.946%	171,799	+3.155%
2017-12-20	27.9300	29.0200	27.8100	28.7700	+4.126%	114,825	+1.147%
2017-12-19	27.0000	27.8900	26.8700	27.6300	+2.523%	165,675	+5.320%
2017-12-18	27.3100	27.9500	26.5600	26.9500	-5.239%	230,313	+7.978%
2017-12-15	28.0000	28.8600	28.0000	28.4400	+1.717%	592,749	+2.321%
2017-12-14	28.1700	28.5400	27.8500	27.9600	-0.675%	210,649	+4.077%
2017-12-13	27.6800	28.4600	27.6800	28.1500	+1.332%	128,797	+3.375%
2017-12-12	27.4200	28.1100	27.4200	27.7800	+1.350%	121,251	+4.752%
2017-12-11	27.4900	28.1200	27.3100	27.4100	-0.904%	188,866	+6.166%
2017-12-08	27.9000	27.9550	27.6100	27.6600	-0.432%	79,032	+5.206%
2017-12-07	27.7700	28.1500	27.6400	27.7800	-0.108%	69,919	+4.752%
2017-12-06	27.7900	28.1050	27.5600	27.8100	-0.215%	101,354	+4.639%
2017-12-05	27.9700	28.2650	27.6300	27.8700	-1.170%	123,803	+4.413%
2017-12-04	28.7000	29.0200	28.1700	28.2000	+0.178%	158,922	+3.191%
2017-12-01	29.1200	29.4300	27.1650	28.1500	-3.563%	182,086	+3.375%
2017-11-30	29.2500	29.6100	29.0400	29.1900	+0.069%	118,001	-0.308%
2017-11-29	29.1900	29.7400	28.8000	29.1700	+0.899%	160,393	-0.240%
2017-11-28	28.5900	29.1400	28.3600	28.9100	+1.868%	106,626	+0.657%
2017-11-27	28.4200	28.6200	27.7900	28.3800	+0.106%	81,496	+2.537%
2017-11-24	28.5800	28.5800	28.0900	28.3500	-0.351%	32,347	+2.646%
2017-11-22	28.5400	29.0200	28.4300	28.4500	-0.350%	91,117	+2.285%
2017-11-21	28.3000	29.0700	28.3000	28.5500	+1.062%	80,162	+1.926%
2017-11-20	27.8100	28.2900	27.8000	28.2500	+1.400%	74,010	+3.009%
2017-11-17	28.5000	28.8800	27.8200	27.8600	-2.961%	111,761	+4.451%
2017-11-16	28.0700	28.8500	28.0600	28.7100	+2.499%	210,727	+1.358%
2017-11-15	28.0000	29.4200	27.9900	28.0100	+4.554%	260,882	+3.891%
2017-11-14	26.8100	27.0000	26.6050	26.7900	-0.961%	118,611	+8.623%
2017-11-13	26.9100	27.3200	26.7600	27.0500	-0.405%	165,518	+7.579%
2017-11-10	27.1900	27.5000	27.0000	27.1600	-0.549%	147,153	+7.143%
2017-11-09	27.7700	28.1300	27.2000	27.3100	-2.742%	147,641	+6.554%
2017-11-08	28.7200	29.3600	27.3500	28.0800	-2.364%	298,220	+3.632%
2017-11-07	29.4500	30.1300	28.7300	28.7600	-2.442%	238,923	+1.182%
2017-11-06	27.9900	29.8500	27.6500	29.4800	+5.550%	364,327	-1.289%
2017-11-03	31.0000	31.2000	27.7600	27.9300	-17.342%	767,330	+4.189%
2017-11-02	33.3900	34.0300	32.9100	33.7900	+1.137%	132,544	-13.880%
2017-11-01	34.0300	34.0300	32.8300	33.4100	-0.772%	122,167	-12.900%
2017-10-31	33.1900	33.7609	33.1850	33.6700	+1.969%	93,778	-13.573%
2017-10-30	33.3200	33.4100	32.7400	33.0200	-1.726%	85,514	-11.872%
2017-10-27	33.1300	33.7400	32.9200	33.6000	+1.357%	106,910	-13.393%
2017-10-26	34.5700	34.5700	33.1200	33.1500	-3.634%	79,747	-12.217%
2017-10-25	34.3500	35.0600	33.9400	34.4000	-0.058%	137,609	-15.407%
2017-10-24	34.4000	34.9900	34.2800	34.4200	+0.058%	121,919	-15.456%
2017-10-23	33.4000	34.9200	33.2600	34.4000	+2.963%	182,801	-15.407%
2017-10-20	33.5200	33.6000	33.2100	33.4100	-0.328%	148,397	-12.900%
2017-10-19	33.7800	33.7800	33.1300	33.5200	-1.063%	93,699	-13.186%
2017-10-18	33.7300	34.3600	33.5800	33.8800	+0.445%	171,409	-14.109%
2017-10-17	34.1700	34.3300	33.5500	33.7300	-1.604%	147,310	-13.727%
2017-10-16	34.7400	34.9450	34.1000	34.2800	-1.324%	118,959	-15.111%
2017-10-13	34.6700	35.3800	34.5500	34.7400	+0.492%	153,700	-16.235%
2017-10-12	34.8900	35.0050	34.4000	34.5700	-0.518%	83,021	-15.823%
2017-10-11	34.9900	35.4000	34.4450	34.7500	-0.430%	137,195	-16.259%
2017-10-10	35.2600	35.4500	34.7400	34.9000	+0.259%	92,638	-16.619%
2017-10-09	34.9100	35.2900	33.8410	34.8100	-0.514%	74,700	-16.403%
2017-10-06	35.0900	35.1300	34.6500	34.9900	+0.057%	105,843	-16.833%
2017-10-05	34.4700	35.6300	34.3797	34.9700	+1.627%	126,133	-16.786%
2017-10-04	33.7700	34.8000	33.7700	34.4100	+1.474%	171,065	-15.432%
2017-10-03	34.5800	34.8000	33.5400	33.9100	-4.640%	158,615	-14.185%
2017-10-02	34.6800	35.5700	33.3510	35.5600	+2.537%	168,682	-18.166%
2017-09-29	34.4600	34.7899	34.1800	34.6800	+0.668%	151,038	-16.090%
2017-09-28	34.1900	34.9922	33.9401	34.4500	+0.350%	122,815	-15.530%
2017-09-27	34.4000	34.7300	33.9800	34.3300	+1.149%	239,931	-15.234%
2017-09-26	33.7200	34.0900	33.7200	33.9400	+1.374%	134,180	-14.260%
2017-09-25	33.1200	33.8023	33.0200	33.4800	+1.516%	162,887	-13.082%
2017-09-22	32.5800	33.4400	32.5800	32.9800	+1.508%	189,385	-11.765%
2017-09-21	31.8100	32.6100	31.8100	32.4900	+2.234%	272,754	-10.434%
2017-09-20	31.9400	32.6700	31.0901	31.7800	-0.656%	408,953	-8.433%
2017-09-19	30.6500	32.4200	30.6500	31.9900	+4.817%	194,084	-9.034%
2017-09-18	29.8600	31.0600	29.8600	30.5200	+2.865%	93,016	-4.653%
2017-09-15	29.6300	30.2600	28.8343	29.6700	+0.236%	266,763	-1.921%
2017-09-14	30.5100	30.5100	29.5300	29.6000	-3.173%	119,789	-1.689%
2017-09-13	30.5200	30.8099	30.1000	30.5700	-0.098%	41,394	-4.809%
2017-09-12	30.5600	30.9672	30.3100	30.6000	+0.196%	45,305	-4.902%
2017-09-11	30.6200	31.0000	30.4050	30.5400	+0.560%	55,520	-4.715%
2017-09-08	30.4500	30.7700	30.0700	30.3700	-0.589%	71,422	-4.182%
2017-09-07	30.6000	31.0400	30.3450	30.5500	0.000%	60,574	-4.746%
2017-09-06	30.9800	31.4600	29.7680	30.5500	-0.940%	95,678	-4.746%
2017-09-05	31.3900	31.9700	30.4700	30.8400	-1.846%	83,785	-5.642%
2017-09-01	31.1000	31.6790	30.7700	31.4200	+1.126%	77,555	-7.384%
2017-08-31	30.8200	31.2800	30.5700	31.0700	+1.238%	112,541	-6.341%
2017-08-30	29.7400	30.9200	28.8650	30.6900	+3.090%	115,749	-5.181%
2017-08-29	29.1300	29.8850	29.0150	29.7700	+1.293%	80,854	-2.251%
2017-08-28	29.8100	30.3247	29.1300	29.3900	-1.010%	69,397	-0.987%
2017-08-25	30.1300	30.2000	29.5600	29.6900	-1.066%	55,943	-1.987%
2017-08-24	29.9800	30.2700	29.5188	30.0100	+0.570%	71,437	-3.032%
2017-08-23	29.8400	30.2500	29.5000	29.8400	-0.134%	103,228	-2.480%
2017-08-22	29.5400	29.9500	29.3000	29.8800	+1.495%	65,310	-2.610%
2017-08-21	29.3700	29.9800	29.1838	29.4400	+0.068%	112,908	-1.155%
2017-08-18	29.3600	30.0990	29.2200	29.4200	-0.642%	76,745	-1.088%
2017-08-17	30.4100	30.6100	29.5900	29.6100	-2.950%	55,509	-1.722%
2017-08-16	30.6100	31.0099	30.3100	30.5100	-0.164%	88,287	-4.621%
2017-08-15	31.5500	31.8202	30.2700	30.5600	-3.169%	81,494	-4.777%
2017-08-14	30.5700	31.5800	30.5683	31.5600	+4.021%	75,118	-7.795%
2017-08-11	30.6000	30.7800	30.1300	30.3400	-0.525%	52,681	-4.087%
2017-08-10	30.5600	31.0900	30.3000	30.5000	-1.199%	144,243	-4.590%
2017-08-09	30.6200	31.0500	30.2700	30.8700	+0.292%	121,591	-5.734%
2017-08-08	30.8400	31.8700	30.5900	30.7800	-0.646%	122,388	-5.458%
2017-08-07	31.6000	31.6000	30.5300	30.9800	-1.962%	68,241	-6.068%
2017-08-04	30.3500	31.9347	30.1100	31.6000	+5.263%	143,832	-7.911%
2017-08-03	30.0000	30.4900	28.2600	30.0200	-1.574%	157,259	-3.065%
2017-08-02	29.3200	30.5000	28.5900	30.5000	+4.060%	115,000	-4.590%
2017-08-01	29.3700	29.5600	29.0700	29.3100	+0.480%	71,252	-0.716%
2017-07-31	29.4000	29.4000	28.8500	29.1700	-0.613%	50,108	-0.240%
2017-07-28	29.2500	29.5700	28.7600	29.3500	+0.928%	65,838	-0.852%
2017-07-27	29.2700	29.6000	28.8500	29.0800	-0.683%	58,771	+0.069%
2017-07-26	29.5900	29.8200	29.0800	29.2800	-1.081%	45,249	-0.615%
2017-07-25	29.3700	29.7900	29.0900	29.6000	+1.893%	53,603	-1.689%

document.getElementById("YgDBHg").onerror = function(){this.style.display='none';}; .dark-mode .B8Gt9j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B8Gt9j{ color: #333333; background-color: white; border: 2px solid #333333; }EGLEnterprise Group Limitedstock NYSE

EGL
Enterprise Group Limited
stock NYSE