ECOL

US Ecology Historical Data

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 Low Price High Price Open Price Previous Close Last Traded
-0.33 -0.87% 37.68 37.55 38.055 38.00 38.01 15:43:55
more quote information »

ECOL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week36.6539.1735.2637.99237,8991.032.81%
1 Month32.8739.1731.88535.61185,4734.8114.63%
3 Months32.1739.3129.8934.35235,9255.5117.13%
6 Months50.3251.2424.9434.81286,207-12.64-25.12%
1 Year61.4367.2424.9442.42213,000-23.75-38.66%
3 Years48.4077.1524.9449.76127,324-10.72-22.15%
5 Years50.96277.1524.9447.98113,092-13.28-26.06%

ECOL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 38.01 -0.17 -0.45% 38.72 38.74 37.68 193,853
Aug 11 2020 38.18 -0.27 -0.7% 38.58 39.17 37.91 287,283
Aug 10 2020 38.45 0.73 1.94% 38.21 38.72 37.76 243,916
Aug 07 2020 37.72 0.18 0.48% 35.91 38.26 35.26 221,651
Aug 06 2020 37.54 0.97 2.65% 36.65 37.91 35.84 242,793
Aug 05 2020 36.57 0.91 2.55% 36.50 36.82 36.02 271,550
Aug 04 2020 35.66 0.12 0.34% 35.64 35.7462 35.095 122,648
Aug 03 2020 35.54 0.86 2.48% 34.96 35.74 34.69 194,307
Jul 31 2020 34.68 -0.13 -0.37% 34.47 35.00 32.06 193,427
Jul 30 2020 34.81 -0.18 -0.51% 34.41 35.08 33.795 203,923
Jul 29 2020 34.99 1.34 3.98% 33.97 35.11 33.9202 129,998
Jul 28 2020 33.65 -0.45 -1.32% 34.08 34.08 33.52 120,434
Jul 27 2020 34.10 -0.46 -1.33% 34.43 34.43 33.745 93,878
Jul 24 2020 34.56 -0.52 -1.48% 35.15 35.51 34.3206 142,407
Jul 23 2020 35.08 0.60 1.74% 34.35 35.30 34.01 158,589
Jul 22 2020 34.48 0.76 2.25% 33.51 34.55 32.92 155,066
Jul 21 2020 33.72 1.45 4.49% 32.76 33.77 32.17 193,407
Jul 20 2020 32.27 -0.77 -2.33% 32.75 33.08 31.885 140,807
Jul 17 2020 33.04 0.15 0.46% 32.84 33.50 32.50 199,588
Jul 16 2020 32.89 -0.01 -0.03% 32.87 33.68 32.41 199,932
Jul 15 2020 32.90 0.72 2.24% 32.91 33.46 32.57 199,044
Jul 14 2020 32.18 0.49 1.55% 31.55 32.33 31.15 125,848
Jul 13 2020 31.69 0.64 2.06% 31.48 32.57 30.68 134,502
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 19:59:14