Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecology Environment (NQ: EEI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.379 8.551 8.379 8.551 1,988 +0.03(+0.40%)
Jan 28, 2016 8.267 8.517 7.886 8.517 2,863 +0.13(+1.54%)
Jan 27, 2016 8.301 8.387 8.301 8.387 2,536 +0.09(+1.14%)
Jan 26, 2016 8.439 8.439 8.293 8.293 12,870 -0.19(-2.19%)
Jan 25, 2016 8.301 8.478 8.301 8.478 1,861 +0.21(+2.56%)
Jan 22, 2016 8.138 8.267 8.138 8.267 1,651 +0.22(+2.78%)
Jan 20, 2016 7.931 8.043 8.043 8.043 18 -0.21(-2.51%)
Jan 19, 2016 8.350 8.353 8.185 8.250 6,644 -0.16(-1.84%)
Jan 15, 2016 8.379 8.405 8.405 8.405 8,128 -0.06(-0.71%)
Jan 14, 2016 8.465 8.465 8.465 8.465 304 +0.00(+0.00%)
Jan 13, 2016 8.715 8.715 8.310 8.465 4,073 -0.20(-2.29%)
Jan 12, 2016 8.663 8.663 8.663 8.663 148 +0.37(+4.47%)
Jan 11, 2016 8.603 8.603 8.293 8.293 9,191 -0.25(-2.92%)
Jan 08, 2016 8.577 8.689 8.439 8.542 5,005 -0.16(-1.78%)
Jan 07, 2016 8.663 8.792 8.525 8.697 23,272 -0.04(-0.49%)
Jan 06, 2016 8.740 8.740 8.740 8.740 368 -0.03(-0.40%)
Jan 05, 2016 8.648 8.860 8.646 8.775 8,656 -0.01(-0.10%)
Jan 04, 2016 8.706 8.818 8.611 8.784 10,999 -0.03(-0.29%)
Dec 31, 2015 8.870 8.809 8.809 8.809 10,219 +0.03(+0.29%)
Dec 30, 2015 8.749 8.784 8.749 8.784 3,495 +0.02(+0.20%)
Dec 29, 2015 9.033 9.085 8.766 8.766 4,756 -0.22(-2.48%)
Dec 28, 2015 8.878 8.990 8.706 8.989 5,821 -0.05(-0.59%)
Dec 24, 2015 8.784 9.042 9.042 9.042 1,625 +0.05(+0.57%)
Dec 23, 2015 8.896 8.990 8.758 8.990 1,074 +0.04(+0.48%)
Dec 22, 2015 8.947 8.947 8.717 8.947 1,957 +0.21(+2.36%)
Dec 21, 2015 8.792 8.913 8.741 8.741 4,987 +0.03(+0.40%)
Dec 18, 2015 8.706 8.706 8.706 8.706 2,805 -0.16(-1.84%)
Dec 17, 2015 8.861 8.947 8.706 8.870 4,325 +0.02(+0.19%)
Dec 16, 2015 9.128 9.154 7.328 8.852 57,612 -0.90(-9.19%)
Dec 15, 2015 9.800 9.817 9.748 9.748 3,367 +0.02(+0.18%)
Dec 14, 2015 9.765 9.765 9.731 9.731 1,045 -0.01(-0.09%)
Dec 11, 2015 9.903 9.912 9.679 9.739 8,690 -0.17(-1.74%)
Dec 10, 2015 9.688 9.929 9.688 9.912 6,770 +0.23(+2.40%)
Dec 09, 2015 9.679 9.679 9.679 9.679 329 +0.04(+0.45%)
Dec 08, 2015 9.619 9.636 9.619 9.636 240 -0.03(-0.36%)
Dec 07, 2015 9.369 9.671 9.283 9.671 15,300 +0.34(+3.60%)
Dec 04, 2015 9.378 9.378 9.335 9.335 2,813 +0.03(+0.28%)
Dec 03, 2015 9.315 9.326 9.296 9.309 1,805 +0.01(+0.10%)
Dec 02, 2015 9.283 9.326 9.240 9.300 6,852 +0.10(+1.12%)
Dec 01, 2015 9.309 9.309 9.145 9.197 5,715 -0.14(-1.48%)
Nov 30, 2015 9.295 9.335 9.295 9.335 659 +0.02(+0.18%)
Nov 27, 2015 9.314 9.318 9.314 9.318 2,236 -0.02(-0.18%)
Nov 25, 2015 9.249 9.335 9.335 9.335 6,735 +0.11(+1.21%)
Nov 24, 2015 9.231 9.240 9.214 9.223 951 +0.00(+0.00%)
Nov 23, 2015 9.214 9.257 9.214 9.223 1,287 +0.06(+0.66%)
Nov 20, 2015 9.162 9.249 9.137 9.162 7,404 -0.08(-0.84%)
Nov 19, 2015 9.240 9.240 9.214 9.240 2,257 +0.08(+0.85%)
Nov 18, 2015 9.214 9.240 9.162 9.162 11,551 -0.05(-0.56%)
Nov 17, 2015 9.211 9.292 9.208 9.214 2,810 +0.00(+0.00%)
Nov 16, 2015 9.257 9.292 9.128 9.214 6,369 -0.08(-0.83%)
Nov 13, 2015 9.231 9.335 9.231 9.292 14,715 +0.03(+0.37%)
Nov 12, 2015 9.283 9.283 9.231 9.257 1,437 -0.02(-0.19%)
Nov 11, 2015 9.274 9.688 9.214 9.274 6,786 +0.02(+0.26%)
Nov 10, 2015 9.257 9.266 9.102 9.250 4,258 +0.00(+0.02%)
Nov 09, 2015 9.257 9.257 9.203 9.249 3,488 -0.02(-0.27%)
Nov 06, 2015 9.266 9.274 9.266 9.274 1,870 -0.07(-0.75%)
Nov 05, 2015 9.300 9.412 9.300 9.343 2,665 -0.03(-0.28%)
Nov 04, 2015 9.352 9.412 9.257 9.369 2,252 +0.00(+0.00%)
Nov 03, 2015 9.222 9.369 9.222 9.369 8,071 +0.16(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.