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, 2015 8.771 8.864 8.746 8.770 4,351 -0.06(-0.68%)
Jun 29, 2015 8.897 8.964 8.830 8.830 7,301 -0.18(-1.96%)
Jun 26, 2015 8.879 9.007 8.877 9.007 3,079 +0.10(+1.08%)
Jun 25, 2015 8.910 8.910 8.910 8.910 371 -0.07(-0.79%)
Jun 24, 2015 8.830 8.998 8.830 8.981 3,625 -0.01(-0.09%)
Jun 23, 2015 8.981 9.015 8.847 8.990 18,989 +0.03(+0.29%)
Jun 22, 2015 9.149 9.149 8.830 8.964 5,165 +0.07(+0.84%)
Jun 19, 2015 8.914 8.914 8.771 8.889 4,917 -0.02(-0.19%)
Jun 18, 2015 8.805 8.964 8.668 8.906 8,463 +0.17(+1.92%)
Jun 17, 2015 8.830 9.419 8.662 8.737 94,316 +1.40(+19.08%)
Jun 16, 2015 7.476 7.484 7.299 7.337 9,715 -0.23(-3.06%)
Jun 15, 2015 7.643 7.643 7.316 7.568 7,713 -0.04(-0.55%)
Jun 12, 2015 7.636 7.644 7.568 7.611 2,383 -0.12(-1.52%)
Jun 11, 2015 7.735 7.745 7.577 7.728 596 -0.02(-0.22%)
Jun 10, 2015 7.724 7.745 7.724 7.745 362 +0.04(+0.55%)
Jun 09, 2015 7.568 7.854 7.568 7.703 10,057 +0.06(+0.77%)
Jun 08, 2015 7.661 7.695 7.568 7.644 4,592 -0.06(-0.76%)
Jun 05, 2015 7.678 7.703 7.610 7.703 2,036 +0.03(+0.33%)
Jun 04, 2015 7.686 7.695 7.678 7.678 3,010 +0.01(+0.11%)
Jun 03, 2015 7.568 7.678 7.518 7.669 3,655 +0.01(+0.11%)
Jun 02, 2015 7.591 7.669 7.591 7.661 2,597 +0.05(+0.66%)
Jun 01, 2015 7.619 7.619 7.602 7.611 4,649 +0.01(+0.11%)
May 29, 2015 7.653 7.720 7.595 7.602 6,094 -0.21(-2.69%)
May 28, 2015 7.829 7.829 7.812 7.812 379 +0.02(+0.22%)
May 26, 2015 7.711 7.796 7.796 7.796 1,426 +0.04(+0.54%)
May 22, 2015 7.577 7.753 7.753 7.753 8,680 +0.16(+2.17%)
May 20, 2015 7.703 7.589 7.589 7.589 2,021 -0.03(-0.40%)
May 19, 2015 7.585 7.753 7.585 7.619 1,667 -0.09(-1.20%)
May 18, 2015 7.585 7.711 7.568 7.711 2,032 +0.14(+1.89%)
May 15, 2015 7.661 7.779 7.543 7.568 1,694 -0.16(-2.07%)
May 14, 2015 7.846 7.854 7.728 7.728 4,521 -0.01(-0.11%)
May 13, 2015 7.770 7.779 7.737 7.737 910 -0.01(-0.11%)
May 12, 2015 7.594 7.745 7.585 7.745 9,201 +0.14(+1.88%)
May 11, 2015 7.400 7.602 7.400 7.602 8,098 +0.16(+2.15%)
May 08, 2015 7.317 7.510 7.299 7.442 13,604 +0.13(+1.72%)
May 07, 2015 7.316 7.316 7.316 7.316 833 -0.01(-0.11%)
May 06, 2015 7.325 7.375 7.316 7.324 1,745 -0.10(-1.36%)
May 05, 2015 7.425 7.426 7.316 7.426 1,646 +0.11(+1.49%)
May 04, 2015 7.459 7.459 7.283 7.316 3,882 -0.11(-1.49%)
May 01, 2015 7.442 7.476 7.427 7.427 2,026 +0.03(+0.35%)
Apr 30, 2015 7.358 7.485 7.358 7.401 10,991 -0.07(-0.90%)
Apr 29, 2015 7.375 7.468 7.375 7.468 3,900 +0.10(+1.37%)
Apr 28, 2015 7.501 7.510 7.367 7.367 5,076 -0.02(-0.32%)
Apr 27, 2015 7.619 7.619 7.358 7.391 2,550 -0.19(-2.57%)
Apr 24, 2015 7.369 7.686 7.367 7.585 14,816 +0.24(+3.32%)
Apr 23, 2015 7.400 7.468 7.316 7.341 3,198 -0.16(-2.13%)
Apr 22, 2015 7.468 7.501 7.400 7.501 1,560 +0.03(+0.34%)
Apr 21, 2015 7.341 7.501 7.190 7.476 12,826 +0.08(+1.02%)
Apr 20, 2015 7.409 7.578 7.392 7.400 11,174 +0.11(+1.50%)
Apr 17, 2015 7.241 7.383 7.165 7.291 24,392 -0.19(-2.47%)
Apr 16, 2015 7.459 7.577 7.367 7.476 4,134 +0.06(+0.79%)
Apr 15, 2015 7.476 7.678 7.417 7.417 10,896 +0.01(+0.11%)
Apr 14, 2015 7.552 7.922 7.400 7.409 55,757 -0.34(-4.45%)
Apr 13, 2015 7.770 7.989 7.451 7.753 105,555 +0.02(+0.22%)
Apr 10, 2015 7.359 7.989 7.165 7.737 86,822 +0.37(+5.02%)
Apr 09, 2015 7.367 7.367 7.274 7.367 9,096 -0.03(-0.34%)
Apr 08, 2015 7.468 7.468 7.392 7.392 1,432 -0.01(-0.11%)
Apr 07, 2015 7.476 7.484 7.148 7.400 7,971 +0.03(+0.34%)
Apr 06, 2015 7.426 7.426 7.375 7.375 4,886 -0.05(-0.68%)
Apr 02, 2015 7.417 7.426 7.426 7.426 2,259 +0.05(+0.68%)
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.