NASDAQ:ECOL
Delisted
US Ecology Stock Price (Quote)
$47.99
+0 (+0%)
At Close: Jul 19, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.99 | $47.99 | Tuesday, 19th Jul 2022 ECOL stock ended at $47.99. During the day the stock fluctuated 0% from a day low at $47.99 to a day high of $47.99. |
| 90 days | $47.94 | $48.09 | |
| 52 weeks | $26.26 | $48.09 |
| Date | Open | High | Low | Close | Volume |
| Feb 04, 2016 | $32.44 | $33.00 | $32.14 | $32.50 | 64 700 |
| Feb 03, 2016 | $33.19 | $33.19 | $32.04 | $32.59 | 70 500 |
| Feb 02, 2016 | $33.21 | $33.32 | $32.73 | $33.03 | 81 100 |
| Feb 01, 2016 | $33.82 | $34.28 | $33.52 | $33.62 | 76 800 |
| Jan 29, 2016 | $32.52 | $34.01 | $32.44 | $33.97 | 97 100 |
| Jan 28, 2016 | $32.62 | $33.09 | $32.28 | $32.44 | 67 000 |
| Jan 27, 2016 | $33.58 | $33.58 | $32.33 | $32.41 | 95 500 |
| Jan 26, 2016 | $32.87 | $33.93 | $31.76 | $33.74 | 292 900 |
| Jan 25, 2016 | $33.66 | $33.84 | $33.31 | $33.54 | 79 300 |
| Jan 22, 2016 | $33.08 | $33.85 | $32.79 | $33.76 | 70 600 |
| Jan 21, 2016 | $32.86 | $32.99 | $32.01 | $32.74 | 130 100 |
| Jan 20, 2016 | $32.09 | $33.35 | $31.44 | $32.98 | 90 100 |
| Jan 19, 2016 | $34.08 | $34.13 | $32.29 | $32.40 | 99 200 |
| Jan 15, 2016 | $33.91 | $34.18 | $32.45 | $33.64 | 149 600 |
| Jan 14, 2016 | $33.72 | $35.20 | $33.72 | $34.61 | 141 600 |
| Jan 13, 2016 | $31.61 | $34.06 | $31.34 | $33.45 | 304 700 |
| Jan 12, 2016 | $32.19 | $32.19 | $31.18 | $31.31 | 213 200 |
| Jan 11, 2016 | $32.60 | $32.60 | $31.84 | $31.75 | 163 500 |
| Jan 08, 2016 | $33.30 | $33.30 | $32.37 | $32.21 | 160 200 |
| Jan 07, 2016 | $33.20 | $33.50 | $32.70 | $32.78 | 171 500 |
| Jan 06, 2016 | $34.29 | $34.45 | $33.71 | $33.68 | 211 200 |
| Jan 05, 2016 | $35.23 | $35.23 | $34.32 | $34.50 | 125 400 |
