US Ecology, Inc. - Price History
Stock symbol ECOL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ECOL (US Ecology, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $47.99 | $47.99 |
| June 2023 | $47.99 | $47.99 |
| May 2023 | $47.99 | $47.99 |
| April 2023 | $47.99 | $47.99 |
| March 2023 | $47.99 | $47.99 |
| February 2023 | $47.99 | $47.99 |
| January 2023 | $47.99 | $47.99 |
| December 2022 | $47.99 | $47.99 |
| November 2022 | $47.99 | $47.99 |
| October 2022 | $47.99 | $47.99 |
| September 2022 | $47.99 | $47.99 |
| August 2022 | $47.99 | $47.99 |
| July 2022 | $47.99 | $47.99 |
| June 2022 | $47.99 | $47.99 |
| May 2022 | $47.99 | $47.99 |
| April 2022 | $47.99 | $47.99 |
| March 2022 | $47.88 | $47.88 |
| February 2022 | $47.44 | $47.44 |
| January 2022 | $28.58 | $28.58 |
| December 2021 | $31.94 | $31.94 |
| November 2021 | $34.07 | $34.07 |
| October 2021 | $32.19 | $32.19 |
| September 2021 | $32.35 | $32.35 |
| August 2021 | $35.85 | $35.85 |
| July 2021 | $35 | $35 |
| June 2021 | $37.52 | $37.52 |
| May 2021 | $39.63 | $39.63 |
| April 2021 | $42.46 | $42.46 |
| March 2021 | $41.64 | $41.64 |
| February 2021 | $38.21 | $38.21 |
| January 2021 | $33 | $33 |
| December 2020 | $36.33 | $36.33 |
| November 2020 | $33.89 | $33.89 |
| October 2020 | $30.52 | $30.52 |
| September 2020 | $32.67 | $32.67 |
| August 2020 | $37.13 | $37.13 |
| July 2020 | $34.68 | $34.68 |
| June 2020 | $33.88 | $33.88 |
| May 2020 | $33.67 | $33.67 |
| April 2020 | $32.78 | $32.78 |
| March 2020 | $30.40 | $30.40 |
| February 2020 | $42.06 | $42.06 |
| January 2020 | $54.01 | $54.01 |
| December 2019 | $57.72 | $57.91 |
| November 2019 | $54.81 | $54.99 |
| October 2019 | $62.02 | $62.23 |
| September 2019 | $63.54 | $63.94 |
| August 2019 | $60.19 | $60.57 |
| July 2019 | $63.24 | $63.63 |
| June 2019 | $59 | $59.54 |
| May 2019 | $58.98 | $59.52 |
| April 2019 | $60.46 | $61.01 |
| March 2019 | $55.30 | $55.98 |
| February 2019 | $56.69 | $57.38 |
| January 2019 | $62.90 | $63.67 |
| December 2018 | $62.05 | $62.98 |
| November 2018 | $68.64 | $69.67 |
| October 2018 | $68.89 | $69.93 |
| September 2018 | $72.47 | $73.75 |
| August 2018 | $71.48 | $72.75 |
| July 2018 | $66.62 | $67.80 |
| June 2018 | $62.42 | $63.70 |
| May 2018 | $59.38 | $60.60 |
| April 2018 | $52.23 | $53.30 |
| March 2018 | $52.06 | $53.30 |
| February 2018 | $51.67 | $52.90 |
| January 2018 | $51.03 | $52.25 |
| December 2017 | $49.65 | $51 |
| November 2017 | $50.09 | $51.45 |
| October 2017 | $46.29 | $47.55 |
| September 2017 | $52.20 | $53.80 |
| August 2017 | $49.87 | $51.40 |
| July 2017 | $50.36 | $51.90 |
| June 2017 | $48.83 | $50.50 |
| May 2017 | $48.37 | $50.03 |
| April 2017 | $45.59 | $47.15 |
| March 2017 | $45.12 | $46.85 |
| February 2017 | $48.88 | $50.75 |
| January 2017 | $49.36 | $51.25 |
| December 2016 | $47.17 | $49.15 |
| November 2016 | $44.58 | $46.45 |
| October 2016 | $40.55 | $42.25 |
| September 2016 | $42.86 | $44.84 |
| August 2016 | $42.87 | $44.86 |
| July 2016 | $43.29 | $45.30 |
| June 2016 | $43.75 | $45.95 |
| May 2016 | $43.14 | $45.31 |
| April 2016 | $42.87 | $45.03 |
| March 2016 | $41.87 | $44.16 |
| February 2016 | $35.08 | $37 |
| January 2016 | $32.21 | $33.97 |
| December 2015 | $34.36 | $36.44 |
| November 2015 | $35.68 | $37.84 |
| October 2015 | $36.97 | $39.21 |
| September 2015 | $41 | $43.65 |
| August 2015 | $46.92 | $49.96 |
| July 2015 | $43.10 | $45.89 |
| June 2015 | $45.58 | $48.72 |
| May 2015 | $43.14 | $46.11 |
| April 2015 | $43.89 | $46.91 |
| March 2015 | $46.58 | $49.97 |
| February 2015 | $45.51 | $48.82 |
| January 2015 | $38.65 | $41.46 |
| December 2014 | $37.24 | $40.12 |
| November 2014 | $36.96 | $39.82 |
| October 2014 | $46.67 | $50.28 |
| September 2014 | $43.23 | $46.76 |
| August 2014 | $39.51 | $42.74 |
| July 2014 | $41.84 | $45.26 |
| June 2014 | $45.08 | $48.95 |
| May 2014 | $45.50 | $49.40 |
| April 2014 | $41.12 | $44.65 |
| March 2014 | $34.05 | $37.12 |
| February 2014 | $32.96 | $35.93 |
| January 2014 | $32.80 | $35.76 |
| December 2013 | $33.86 | $37.10 |
| November 2013 | $35.12 | $38.48 |
| October 2013 | $32.45 | $35.55 |
| September 2013 | $27.34 | $30.13 |
| August 2013 | $25.49 | $28.09 |
| July 2013 | $27.74 | $30.57 |
| June 2013 | $24.75 | $27.44 |
| May 2013 | $24.69 | $27.38 |
| April 2013 | $24.53 | $27.20 |
| March 2013 | $23.78 | $26.55 |
| February 2013 | $22.28 | $24.87 |
| January 2013 | $21.28 | $23.76 |
| December 2012 | $21.09 | $23.54 |
| November 2012 | $19.42 | $21.86 |
| October 2012 | $21.09 | $23.73 |
| September 2012 | $19.02 | $21.58 |
| August 2012 | $16.57 | $18.80 |
| July 2012 | $17.18 | $19.50 |
| June 2012 | $15.47 | $17.74 |
| May 2012 | $15.01 | $17.21 |
| April 2012 | $18.88 | $21.64 |
| March 2012 | $18.80 | $21.74 |
| February 2012 | $16.32 | $18.87 |
| January 2012 | $16.19 | $18.72 |
| December 2011 | $16.08 | $18.78 |
| November 2011 | $15.79 | $18.44 |
| October 2011 | $15.47 | $18.06 |
| September 2011 | $13.10 | $15.47 |
| August 2011 | $15.49 | $18.29 |
| July 2011 | $14.30 | $16.89 |
| June 2011 | $14.34 | $17.10 |
| May 2011 | $14.71 | $17.54 |
| April 2011 | $15.40 | $18.36 |
| March 2011 | $14.46 | $17.43 |
| February 2011 | $13.95 | $16.81 |
| January 2011 | $13.99 | $16.86 |
| December 2010 | $14.27 | $17.38 |
| November 2010 | $12.90 | $15.71 |
| October 2010 | $13.32 | $16.22 |
| September 2010 | $12.99 | $16 |
| August 2010 | $11 | $13.55 |
| July 2010 | $12.01 | $14.79 |
| June 2010 | $11.69 | $14.57 |
| May 2010 | $11.35 | $14.15 |
| April 2010 | $12.51 | $15.60 |
| March 2010 | $12.77 | $16.10 |
| February 2010 | $11.81 | $14.89 |
| January 2010 | $12.57 | $15.85 |
| December 2009 | $13.37 | $17.04 |
| November 2009 | $12.71 | $16.19 |
| October 2009 | $13.04 | $16.62 |
| September 2009 | $14.54 | $18.70 |
| August 2009 | $14.21 | $18.28 |
| July 2009 | $12.70 | $16.33 |
| June 2009 | $13.79 | $17.92 |
| May 2009 | $14.66 | $19.05 |
| April 2009 | $12.71 | $16.52 |
| March 2009 | $10.59 | $13.94 |
| February 2009 | $11.93 | $15.70 |
| January 2009 | $15.16 | $19.95 |
| December 2008 | $15.23 | $20.23 |
| November 2008 | $13.31 | $17.68 |
| October 2008 | $13.21 | $17.54 |
| September 2008 | $20.91 | $27.99 |
| August 2008 | $24.25 | $32.46 |
| July 2008 | $23.54 | $31.51 |
| June 2008 | $21.92 | $29.53 |
| May 2008 | $21.32 | $28.72 |
| April 2008 | $19.73 | $26.58 |
| March 2008 | $18.69 | $25.33 |
| February 2008 | $18.38 | $24.91 |
| January 2008 | $16.88 | $22.88 |
| December 2007 | $17.20 | $23.48 |
| November 2007 | $16.30 | $22.24 |
| October 2007 | $17.54 | $23.94 |
| September 2007 | $15.42 | $21.19 |
| August 2007 | $14.55 | $19.99 |
| July 2007 | $14.83 | $20.38 |
| June 2007 | $15.81 | $21.87 |
| May 2007 | $15.71 | $21.74 |
| April 2007 | $16.16 | $22.35 |
| March 2007 | $13.78 | $19.21 |
| February 2007 | $13.52 | $18.85 |
| January 2007 | $13.99 | $19.51 |
| December 2006 | $13.16 | $18.51 |
| November 2006 | $14.86 | $20.90 |
| October 2006 | $14.79 | $20.80 |
| September 2006 | $13.94 | $19.74 |
| August 2006 | $13.72 | $19.43 |
| July 2006 | $15.34 | $21.73 |
| June 2006 | $18.60 | $26.50 |
| May 2006 | $17.82 | $25.39 |
| April 2006 | $18.78 | $26.75 |
| March 2006 | $14.20 | $20.38 |
| February 2006 | $13.25 | $19.02 |
| January 2006 | $12.08 | $17.34 |
| December 2005 | $10.05 | $14.43 |
| November 2005 | $11.22 | $16.27 |
| October 2005 | $11.15 | $16.18 |
| September 2005 | $13.41 | $19.62 |
| August 2005 | $13.41 | $19.62 |
| July 2005 | $12.91 | $18.88 |
| June 2005 | $12.24 | $17.90 |
| May 2005 | $8.58 | $12.66 |
| April 2005 | $8.09 | $11.94 |
| March 2005 | $8.03 | $11.85 |
| February 2005 | $8.36 | $12.33 |
| January 2005 | $8.02 | $11.84 |
| December 2004 | $8.11 | $11.97 |
| November 2004 | $8.19 | $12.08 |
| October 2004 | $7.57 | $11.17 |
| September 2004 | $6.57 | $9.70 |
| August 2004 | $6.09 | $9.23 |
| July 2004 | $7.30 | $11.07 |
| June 2004 | $7.90 | $11.98 |
| May 2004 | $5.77 | $8.75 |
| April 2004 | $6.73 | $10.20 |
| March 2004 | $5.66 | $8.59 |
| February 2004 | $4.74 | $7.18 |
| January 2004 | $4.35 | $6.60 |
| December 2003 | $5.41 | $8.20 |
| November 2003 | $3.22 | $4.89 |
| October 2003 | $3.55 | $5.38 |
| September 2003 | $2.40 | $3.64 |
| August 2003 | $2.25 | $3.41 |
| July 2003 | $1.92 | $2.91 |
| June 2003 | $1.81 | $2.75 |
| May 2003 | $1.81 | $2.75 |
| April 2003 | $1.75 | $2.65 |
| March 2003 | $1.91 | $2.90 |
| February 2003 | $1.98 | $3 |
| January 2003 | $1.95 | $2.95 |
| December 2002 | $1.84 | $2.79 |
| November 2002 | $1.73 | $2.62 |
| October 2002 | $1.95 | $2.95 |
| September 2002 | $1.56 | $2.37 |
| August 2002 | $1.95 | $2.96 |
| July 2002 | $1.55 | $2.35 |
| June 2002 | $3 | $4.55 |
| May 2002 | $2.58 | $3.91 |
| April 2002 | $2.25 | $3.41 |
| March 2002 | $1.21 | $1.83 |
| February 2002 | $1.23 | $1.86 |
| January 2002 | $1.06 | $1.60 |
| December 2001 | $1.15 | $1.75 |
| November 2001 | $1.25 | $1.89 |
| October 2001 | $1.25 | $1.90 |
| September 2001 | $1.35 | $2.05 |
| August 2001 | $1.38 | $2.10 |
| July 2001 | $1.91 | $2.90 |
| June 2001 | $1.57 | $2.38 |
| May 2001 | $1.66 | $2.51 |
| April 2001 | $1.65 | $2.50 |
| March 2001 | $1.65 | $2.50 |
| February 2001 | $1.90 | $2.88 |
| January 2001 | $1.65 | $2.50 |
| December 2000 | $1.40 | $2.12 |
| November 2000 | $1.57 | $2.38 |
| October 2000 | $1.81 | $2.75 |
| September 2000 | $1.69 | $2.56 |
| August 2000 | $1.90 | $2.88 |
| July 2000 | $2.31 | $3.50 |
| June 2000 | $2.14 | $3.25 |
| May 2000 | $2.31 | $3.50 |
| April 2000 | $2.43 | $3.69 |
| March 2000 | $1.40 | $2.12 |
| February 2000 | $1.40 | $2.12 |
| January 2000 | $1.48 | $2.25 |
| December 1999 | $1.11 | $1.69 |
| November 1999 | $0.95 | $1.44 |
| October 1999 | $0.95 | $1.44 |
| September 1999 | $1.36 | $2.06 |
| August 1999 | $1.48 | $2.25 |
| July 1999 | $1.65 | $2.50 |
| June 1999 | $1.65 | $2.50 |
| May 1999 | $1.81 | $2.75 |
| April 1999 | $1.65 | $2.50 |
| March 1999 | $1.61 | $2.44 |
| February 1999 | $1.20 | $1.81 |
| January 1999 | $0.93 | $1.41 |
| December 1998 | $0.82 | $1.25 |
| November 1998 | $0.91 | $1.38 |
| October 1998 | $0.66 | $1 |
| September 1998 | $0.82 | $1.25 |
| August 1998 | $0.99 | $1.50 |
| July 1998 | $0.78 | $1.19 |
| June 1998 | $0.78 | $1.19 |
| May 1998 | $0.82 | $1.25 |
| April 1998 | $0.95 | $1.44 |
| March 1998 | $1.32 | $2 |
| February 1998 | $1.11 | $1.69 |
| January 1998 | $0.74 | $1.12 |
| December 1997 | $0.82 | $1.25 |
| November 1997 | $0.91 | $1.38 |
| October 1997 | $0.91 | $1.38 |
| September 1997 | $1.15 | $1.75 |
| August 1997 | $1.36 | $2.06 |
| July 1997 | $1.28 | $1.94 |
| June 1997 | $1.07 | $1.62 |
| May 1997 | $0.99 | $1.50 |
| April 1997 | $0.82 | $1.25 |
| March 1997 | $0.99 | $1.50 |
| February 1997 | $1.28 | $1.94 |
| January 1997 | $1.28 | $1.94 |
| December 1996 | $0.70 | $1.06 |
| November 1996 | $0.74 | $1.12 |
| October 1996 | $0.62 | $0.94 |
| September 1996 | $0.70 | $1.06 |
| August 1996 | $0.87 | $1.31 |
| July 1996 | $0.78 | $1.19 |
| June 1996 | $0.82 | $1.25 |
| May 1996 | $1.15 | $1.75 |
| April 1996 | $1.15 | $1.75 |
| March 1996 | $1.65 | $2.50 |
| February 1996 | $2.14 | $3.25 |
| January 1996 | $1.98 | $3 |
| December 1995 | $2.14 | $3.25 |
| November 1995 | $2.47 | $3.75 |
| October 1995 | $2.31 | $3.50 |
| September 1995 | $3.13 | $4.75 |
| August 1995 | $2.97 | $4.50 |
| July 1995 | $4.04 | $6.12 |
| June 1995 | $3.30 | $5 |
| May 1995 | $2.47 | $3.75 |
| April 1995 | $4.29 | $6.50 |
| March 1995 | $4.62 | $7 |
| February 1995 | $4.20 | $6.38 |
| January 1995 | $4.19 | $6.38 |
| December 1994 | $4.76 | $7.25 |
| November 1994 | $5.09 | $7.75 |
| October 1994 | $5.56 | $8.50 |
| September 1994 | $5.07 | $7.75 |
| August 1994 | $5.23 | $8 |
| July 1994 | $5.89 | $9 |
| June 1994 | $5.44 | $8.31 |
| May 1994 | $6.63 | $10.13 |
| April 1994 | $6.87 | $10.50 |
| March 1994 | $7.36 | $11.25 |
| February 1994 | $7.85 | $12 |
| January 1994 | $6.85 | $10.50 |
| December 1993 | $5.55 | $8.50 |
| November 1993 | $6.04 | $9.25 |
| October 1993 | $7.50 | $11.50 |
| September 1993 | $7.99 | $12.25 |
| August 1993 | $5.22 | $8 |
| July 1993 | $4.89 | $7.50 |
| June 1993 | $6.69 | $10.25 |
| May 1993 | $6.85 | $10.50 |
| April 1993 | $6.85 | $10.50 |
| March 1993 | $7.26 | $11.13 |
| February 1993 | $7.83 | $12 |
| January 1993 | $7.34 | $11.25 |
| December 1992 | $6.36 | $9.75 |
| November 1992 | $8.97 | $13.75 |
| October 1992 | $9.55 | $14.63 |
| September 1992 | $10.44 | $16 |
| August 1992 | $9.14 | $14 |
| July 1992 | $9.30 | $14.25 |
| June 1992 | $9.14 | $14 |
| May 1992 | $7.72 | $11.83 |
| April 1992 | $8.59 | $13.16 |
| March 1992 | $10.44 | $16 |
| February 1992 | $10.98 | $16.83 |
| January 1992 | $9.57 | $14.66 |
| December 1991 | $8.26 | $12.66 |
| November 1991 | $8.59 | $13.16 |
| October 1991 | $7.51 | $11.50 |
| September 1991 | $7.67 | $11.75 |
| August 1991 | $8.37 | $12.83 |
| July 1991 | $6.86 | $10.50 |
| June 1991 | $5.77 | $8.84 |
| May 1991 | $5.22 | $8 |
| April 1991 | $4.68 | $7.17 |
| March 1991 | $3.97 | $6.09 |
| February 1991 | $3.70 | $5.67 |
| January 1991 | $3.48 | $5.34 |
| December 1990 | $2.94 | $4.50 |
| November 1990 | $3.48 | $5.34 |
| October 1990 | $3.48 | $5.34 |
| September 1990 | $3.70 | $5.67 |
| August 1990 | $3.81 | $5.84 |
| July 1990 | $3.37 | $5.17 |
| June 1990 | $2.39 | $3.67 |
| May 1990 | $1.85 | $2.83 |
| April 1990 | $1.85 | $2.83 |
| March 1990 | $1.96 | $3 |
| February 1990 | $2.18 | $3.34 |
| January 1990 | $2.28 | $3.50 |
| December 1989 | $2.72 | $4.17 |
| November 1989 | $2.83 | $4.34 |
| October 1989 | $3.16 | $4.84 |
| September 1989 | $3.65 | $5.59 |
| August 1989 | $3.97 | $6.09 |
| July 1989 | $4.02 | $6.17 |
| June 1989 | $4.24 | $6.50 |
| May 1989 | $4.14 | $6.34 |
| April 1989 | $4.19 | $6.42 |
| March 1989 | $4.35 | $6.67 |
| February 1989 | $3.81 | $5.84 |
| January 1989 | $3.91 | $6 |
| December 1988 | $4.24 | $6.50 |
| November 1988 | $4.57 | $7 |
| October 1988 | $5.60 | $8.59 |
| September 1988 | $5.71 | $8.75 |
| August 1988 | $5.65 | $8.67 |
| July 1988 | $5.54 | $8.50 |
| June 1988 | $5.65 | $8.67 |
| May 1988 | $5.22 | $8 |
| April 1988 | $5.54 | $8.50 |
| March 1988 | $6.20 | $9.50 |
| February 1988 | $5.65 | $8.67 |
| January 1988 | $5.22 | $8 |
| December 1987 | $5.33 | $8.17 |
| November 1987 | $4.73 | $7.25 |
| October 1987 | $5.11 | $7.84 |
| September 1987 | $7.40 | $11.33 |
| August 1987 | $8.26 | $12.66 |
| July 1987 | $9.79 | $15 |
| June 1987 | $9.84 | $15.08 |
| May 1987 | $9.35 | $14.33 |
| April 1987 | $7.51 | $11.50 |
| March 1987 | $7.40 | $11.33 |
| February 1987 | $7.61 | $11.66 |
| January 1987 | $7.40 | $11.33 |
| December 1986 | $6.09 | $9.34 |
| November 1986 | $8.70 | $13.33 |
| October 1986 | $9.24 | $14.16 |
| September 1986 | $7.61 | $11.66 |
| August 1986 | $9.24 | $14.16 |
| July 1986 | $9.35 | $14.33 |
| June 1986 | $11.42 | $17.50 |
| May 1986 | $15.66 | $24 |
| April 1986 | $15.33 | $23.50 |
| March 1986 | $19.03 | $29.17 |
| February 1986 | $19.58 | $30 |
| January 1986 | $16.10 | $24.67 |
| December 1985 | $11.86 | $18.17 |
| November 1985 | $12.07 | $18.50 |
| October 1985 | $8.37 | $12.83 |
| September 1985 | $9.35 | $14.33 |
| August 1985 | $10.66 | $16.33 |
| July 1985 | $11.75 | $18 |
| June 1985 | $11.53 | $17.67 |
| May 1985 | $12.40 | $19 |
| April 1985 | $10.98 | $16.83 |
| March 1985 | $7.45 | $11.41 |
| February 1985 | $6.96 | $10.66 |
| January 1985 | $8.05 | $12.33 |
| December 1984 | $3.05 | $4.67 |
| November 1984 | $3.10 | $4.75 |
| October 1984 | $3.16 | $4.84 |
| September 1984 | $2.50 | $3.84 |
| August 1984 | $3.26 | $5 |
| July 1984 | $1.74 | $2.67 |
| June 1984 | $1.52 | $2.33 |
| May 1984 | $1.79 | $2.75 |
ECOL
Price: $47.99
52 week price:
Dividend Yield: 0.38%
Forward Dividend Yield: 1.59%
Payout Ratio Range:
Earnings Per Share: 1.08 USD
P/E Ratio: -12.29
Exchange: NMS
Sector: Industrial Goods
Industry: Waste Management
Volume: 1.1 million
Ebitda: 26.3 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 2