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 (%)
Nov 29, 2013 8.559 8.559 8.504 8.535 0 +0.05(+0.56%)
Nov 27, 2013 8.449 8.543 8.441 8.488 0 +0.05(+0.56%)
Nov 26, 2013 8.512 8.614 8.386 8.441 0 -0.05(-0.56%)
Nov 25, 2013 8.409 8.724 8.409 8.488 0 +0.04(+0.47%)
Nov 22, 2013 8.417 8.449 8.378 8.449 0 +0.04(+0.47%)
Nov 21, 2013 8.457 8.457 8.370 8.409 0 -0.03(-0.37%)
Nov 20, 2013 8.339 8.488 8.331 8.441 0 +0.06(+0.66%)
Nov 19, 2013 8.386 8.567 8.252 8.386 0 -0.06(-0.65%)
Nov 18, 2013 8.409 8.504 8.362 8.441 0 -0.01(-0.09%)
Nov 15, 2013 8.512 8.512 8.449 8.449 0 +0.00(+0.00%)
Nov 14, 2013 8.637 8.637 8.182 8.449 0 -0.35(-3.93%)
Nov 13, 2013 8.763 8.795 8.724 8.795 0 +0.07(+0.81%)
Nov 12, 2013 8.834 8.834 8.724 8.724 0 -0.04(-0.45%)
Nov 11, 2013 8.724 8.763 8.724 8.763 0 -0.03(-0.36%)
Nov 08, 2013 8.763 8.881 8.685 8.795 0 +0.07(+0.81%)
Nov 07, 2013 8.755 8.842 8.724 8.724 0 -0.04(-0.45%)
Nov 06, 2013 8.763 8.802 8.724 8.763 0 +0.08(+0.90%)
Nov 05, 2013 8.771 8.842 8.378 8.685 0 -0.03(-0.36%)
Nov 04, 2013 8.645 8.842 8.645 8.716 0 +0.07(+0.82%)
Nov 01, 2013 8.802 8.865 8.645 8.645 0 -0.31(-3.51%)
Oct 31, 2013 8.582 8.960 8.582 8.960 0 +0.43(+5.07%)
Oct 30, 2013 8.865 8.920 8.417 8.527 0 -0.58(-6.38%)
Oct 29, 2013 9.329 9.470 9.101 9.109 0 -0.47(-4.92%)
Oct 28, 2013 9.313 9.580 9.195 9.580 0 +0.27(+2.87%)
Oct 25, 2013 9.085 9.321 9.085 9.313 0 +0.27(+3.03%)
Oct 24, 2013 9.038 9.305 9.038 9.039 0 -0.17(-1.83%)
Oct 23, 2013 9.054 9.376 9.054 9.207 0 +0.13(+1.42%)
Oct 22, 2013 9.078 9.078 9.078 9.078 0 -0.10(-1.10%)
Oct 21, 2013 9.156 9.313 9.156 9.180 0 +0.14(+1.57%)
Oct 18, 2013 9.140 9.243 9.038 9.038 626 -0.01(-0.12%)
Oct 17, 2013 9.062 9.062 9.049 9.049 0 -0.17(-1.84%)
Oct 16, 2013 9.117 9.415 9.101 9.219 0 +0.18(+2.00%)
Oct 15, 2013 9.022 9.038 8.881 9.038 0 +0.07(+0.79%)
Oct 14, 2013 8.920 8.967 8.920 8.967 0 -0.07(-0.78%)
Oct 11, 2013 8.960 9.038 8.920 9.038 0 +0.07(+0.79%)
Oct 10, 2013 8.999 9.117 8.852 8.967 0 -0.07(-0.78%)
Oct 09, 2013 9.109 9.172 8.842 9.038 0 -0.08(-0.86%)
Oct 08, 2013 9.274 9.274 8.960 9.117 0 -0.08(-0.85%)
Oct 07, 2013 9.195 9.376 9.117 9.195 0 -0.15(-1.60%)
Oct 04, 2013 9.070 9.345 8.846 9.345 0 +0.16(+1.71%)
Oct 03, 2013 8.975 9.188 8.842 9.188 0 +0.14(+1.56%)
Oct 02, 2013 8.897 9.046 8.897 9.046 0 -0.06(-0.69%)
Oct 01, 2013 8.653 9.140 8.653 9.109 0 -0.05(-0.52%)
Sep 30, 2013 8.826 9.195 8.653 9.156 0 +0.13(+1.39%)
Sep 27, 2013 8.952 9.156 8.779 9.030 0 -0.12(-1.29%)
Sep 26, 2013 8.912 9.188 8.622 9.148 0 +0.11(+1.22%)
Sep 25, 2013 8.763 9.321 8.590 9.038 0 +0.28(+3.14%)
Sep 24, 2013 8.606 8.763 8.606 8.763 0 +0.28(+3.24%)
Sep 23, 2013 8.378 8.518 8.378 8.488 0 +0.11(+1.31%)
Sep 20, 2013 8.535 8.637 8.378 8.378 0 -0.26(-3.00%)
Sep 19, 2013 8.567 8.637 8.441 8.637 0 +0.02(+0.27%)
Sep 18, 2013 8.802 8.999 8.449 8.614 0 -0.02(-0.27%)
Sep 17, 2013 8.842 9.030 8.637 8.637 0 -0.51(-5.58%)
Sep 16, 2013 9.235 9.227 8.991 9.148 0 -0.09(-0.94%)
Sep 13, 2013 9.211 9.329 9.117 9.235 0 -0.01(-0.06%)
Sep 12, 2013 9.038 9.580 9.038 9.240 0 +0.20(+2.24%)
Sep 11, 2013 9.148 9.195 9.038 9.038 0 +0.06(+0.61%)
Sep 10, 2013 9.188 9.305 8.983 8.983 0 -0.01(-0.09%)
Sep 09, 2013 9.203 9.305 8.991 8.991 0 -0.15(-1.63%)
Sep 06, 2013 9.062 9.195 9.030 9.140 0 +0.06(+0.61%)
Sep 05, 2013 9.329 9.329 8.999 9.085 0 -0.19(-2.03%)
Sep 04, 2013 8.905 9.274 8.889 9.274 0 +0.34(+3.78%)
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.