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 (%)
Jun 30, 2014 8.351 8.351 8.351 8.351 277 +0.06(+0.68%)
Jun 27, 2014 8.287 8.295 8.263 8.295 1,674 +0.21(+2.58%)
Jun 26, 2014 8.086 8.223 8.086 8.086 3,307 +0.02(+0.20%)
Jun 25, 2014 8.223 8.223 8.070 8.070 4,492 -0.22(-2.71%)
Jun 24, 2014 8.351 8.455 8.191 8.295 2,385 -0.24(-2.82%)
Jun 23, 2014 8.375 8.536 8.303 8.536 4,715 -0.02(-0.28%)
Jun 20, 2014 8.455 8.576 8.295 8.560 9,865 +0.08(+0.95%)
Jun 19, 2014 8.440 8.616 8.431 8.479 7,268 -0.18(-2.13%)
Jun 18, 2014 8.463 8.664 8.446 8.664 1,409 +0.07(+0.84%)
Jun 17, 2014 8.692 8.736 8.552 8.592 10,550 -0.02(-0.19%)
Jun 16, 2014 8.584 8.824 8.544 8.608 9,746 -0.06(-0.64%)
Jun 13, 2014 8.704 8.800 8.592 8.664 4,922 -0.16(-1.82%)
Jun 12, 2014 8.732 8.824 8.471 8.824 7,664 +0.21(+2.42%)
Jun 11, 2014 8.684 8.725 8.532 8.616 6,063 +0.07(+0.85%)
Jun 10, 2014 8.760 8.796 8.512 8.544 9,361 -0.12(-1.39%)
Jun 06, 2014 8.504 8.728 8.423 8.664 15,258 +0.08(+0.94%)
Jun 05, 2014 8.672 8.824 8.407 8.584 10,084 +0.08(+0.94%)
Jun 04, 2014 8.680 8.824 8.391 8.504 11,552 -0.08(-0.93%)
Jun 03, 2014 8.632 8.768 8.584 8.584 11,690 -0.10(-1.20%)
Jun 02, 2014 8.824 8.905 8.576 8.688 12,055 -0.14(-1.55%)
May 30, 2014 8.640 8.881 8.608 8.824 4,118 +0.00(+0.00%)
May 29, 2014 8.736 9.017 8.736 8.824 2,610 +0.14(+1.66%)
May 28, 2014 8.945 8.945 8.632 8.680 4,185 -0.26(-2.87%)
May 27, 2014 8.672 8.937 8.632 8.937 9,821 +0.45(+5.29%)
May 23, 2014 8.191 8.487 8.487 8.487 18,074 -0.50(-5.54%)
May 22, 2014 8.391 9.025 8.311 8.985 11,418 +0.55(+6.46%)
May 21, 2014 8.110 8.463 8.110 8.439 2,263 +0.34(+4.16%)
May 20, 2014 8.102 8.648 7.822 8.102 15,000 -0.02(-0.20%)
May 19, 2014 7.993 8.183 7.862 8.118 26,396 +0.09(+1.10%)
May 16, 2014 7.862 8.102 7.741 8.030 15,539 +0.15(+1.93%)
May 15, 2014 7.782 7.958 7.782 7.878 12,155 +0.05(+0.61%)
May 14, 2014 7.886 7.886 7.765 7.830 11,734 +0.06(+0.72%)
May 12, 2014 7.790 7.773 7.773 7.773 418 -0.18(-2.22%)
May 09, 2014 7.950 7.950 7.950 7.950 231 +0.18(+2.38%)
May 08, 2014 7.765 7.765 7.765 7.765 184 +0.07(+0.94%)
May 07, 2014 7.662 7.862 7.661 7.693 18,036 +0.03(+0.42%)
May 06, 2014 7.661 7.664 7.661 7.661 2,779 -0.14(-1.85%)
May 05, 2014 7.798 7.806 7.798 7.806 250 +0.19(+2.53%)
May 02, 2014 7.725 7.725 7.613 7.613 1,140 -0.16(-2.06%)
May 01, 2014 7.934 7.934 7.733 7.773 670 +0.09(+1.15%)
Apr 30, 2014 7.661 7.701 7.621 7.685 3,770 +0.02(+0.31%)
Apr 29, 2014 7.733 7.830 7.661 7.661 5,110 -0.05(-0.62%)
Apr 28, 2014 7.773 7.822 7.621 7.709 15,396 +0.06(+0.73%)
Apr 25, 2014 7.934 7.942 7.621 7.653 10,035 -0.25(-3.15%)
Apr 23, 2014 7.902 7.902 7.902 7.902 117 +0.15(+1.97%)
Apr 22, 2014 7.765 8.070 7.629 7.749 12,012 -0.18(-2.23%)
Apr 21, 2014 7.581 7.958 7.581 7.926 11,680 +0.44(+5.91%)
Apr 17, 2014 7.565 7.484 7.484 7.484 4,612 -0.11(-1.39%)
Apr 16, 2014 7.621 7.621 7.565 7.589 3,521 -0.07(-0.94%)
Apr 15, 2014 7.581 7.778 7.565 7.661 17,016 +0.04(+0.53%)
Apr 14, 2014 7.621 7.629 7.621 7.621 4,020 -0.03(-0.41%)
Apr 11, 2014 7.693 7.765 7.477 7.652 17,592 +0.01(+0.17%)
Apr 10, 2014 7.717 7.733 7.533 7.639 7,919 -0.01(-0.08%)
Apr 09, 2014 7.622 7.838 7.541 7.645 16,187 +0.10(+1.38%)
Apr 08, 2014 7.549 7.743 7.517 7.541 4,741 -0.03(-0.42%)
Apr 07, 2014 7.653 7.854 7.525 7.573 8,784 -0.10(-1.36%)
Apr 04, 2014 7.902 7.902 7.661 7.677 3,856 -0.14(-1.85%)
Apr 03, 2014 7.741 7.822 7.709 7.822 1,460 +0.03(+0.41%)
Apr 02, 2014 7.623 7.822 7.623 7.790 2,115 -0.06(-0.72%)
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.