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 29, 2018 11.64 11.87 11.64 11.82 2,826 +0.09(+0.77%)
Jun 28, 2018 11.73 11.73 11.73 11.73 1,757 +0.10(+0.82%)
Jun 27, 2018 11.85 11.92 11.64 11.64 2,220 -0.19(-1.61%)
Jun 26, 2018 11.88 12.02 11.73 11.83 4,657 -0.29(-2.35%)
Jun 25, 2018 11.51 12.30 11.51 12.11 9,944 +0.52(+4.51%)
Jun 22, 2018 11.59 11.92 11.58 11.59 12,504 -0.19(-1.61%)
Jun 21, 2018 11.82 11.83 11.69 11.78 2,332 +0.05(+0.40%)
Jun 20, 2018 12.11 12.11 11.69 11.73 8,035 -0.24(-1.98%)
Jun 19, 2018 12.26 12.26 11.97 11.97 3,333 -0.28(-2.26%)
Jun 18, 2018 12.30 12.30 12.21 12.25 3,677 +0.09(+0.71%)
Jun 15, 2018 12.45 12.45 12.16 12.16 6,112 -0.24(-1.92%)
Jun 14, 2018 12.40 12.40 12.40 12.40 343 +0.05(+0.38%)
Jun 13, 2018 12.16 12.45 11.78 12.35 9,232 -0.14(-1.14%)
Jun 12, 2018 12.82 12.92 12.40 12.49 8,370 -0.33(-2.59%)
Jun 11, 2018 12.21 12.83 12.21 12.83 10,492 +0.62(+5.06%)
Jun 08, 2018 12.97 12.97 12.21 12.21 2,078 -0.62(-4.81%)
Jun 07, 2018 13.02 13.02 12.83 12.83 2,088 -0.14(-1.10%)
Jun 06, 2018 13.01 13.02 12.92 12.97 6,106 +0.00(+0.00%)
Jun 05, 2018 12.97 13.02 12.83 12.97 6,115 +0.00(+0.02%)
Jun 04, 2018 12.92 13.02 12.92 12.97 8,952 +0.04(+0.35%)
Jun 01, 2018 12.35 12.92 12.35 12.92 14,987 +0.57(+4.62%)
May 31, 2018 12.26 12.35 12.21 12.35 3,285 +0.00(+0.00%)
May 30, 2018 12.35 12.45 12.16 12.35 5,375 +0.00(+0.00%)
May 29, 2018 12.64 12.64 12.35 12.35 1,707 -0.31(-2.45%)
May 25, 2018 12.66 12.66 12.66 0 -0.26(-2.01%)
May 24, 2018 12.87 12.97 12.68 12.92 5,170 -0.05(-0.37%)
May 23, 2018 13.21 13.30 12.68 12.97 5,957 -0.24(-1.80%)
May 22, 2018 13.35 13.35 13.21 13.21 1,459 -0.14(-1.07%)
May 21, 2018 13.59 13.59 13.21 13.35 6,955 -0.19(-1.40%)
May 18, 2018 13.67 13.68 13.54 13.54 2,171 -0.19(-1.38%)
May 17, 2018 13.11 13.73 13.11 13.73 9,367 +0.62(+4.71%)
May 16, 2018 13.11 13.30 12.99 13.11 2,318 -0.05(-0.36%)
May 15, 2018 13.16 13.16 13.06 13.16 2,795 +0.00(+0.00%)
May 14, 2018 13.01 13.25 13.01 13.16 6,025 -0.05(-0.36%)
May 11, 2018 13.06 13.25 13.06 13.21 4,021 +0.12(+0.91%)
May 10, 2018 13.21 13.30 13.02 13.09 6,121 -0.17(-1.25%)
May 09, 2018 13.04 13.30 13.04 13.25 4,439 +0.29(+2.20%)
May 08, 2018 12.83 13.11 12.83 12.97 11,721 +0.09(+0.74%)
May 07, 2018 12.30 12.92 12.30 12.87 25,279 +0.33(+2.65%)
May 04, 2018 12.35 12.78 12.32 12.54 18,911 +0.32(+2.63%)
May 03, 2018 11.97 12.22 11.73 12.22 9,874 +0.11(+0.88%)
May 02, 2018 12.45 12.45 11.92 12.11 14,484 -0.33(-2.67%)
May 01, 2018 12.45 12.45 11.83 12.45 10,359 +0.05(+0.38%)
Apr 30, 2018 12.26 12.78 12.26 12.40 18,863 +0.19(+1.56%)
Apr 27, 2018 11.73 12.30 11.57 12.21 15,779 +0.38(+3.21%)
Apr 26, 2018 11.21 11.83 11.21 11.83 23,455 +0.57(+5.06%)
Apr 25, 2018 11.07 11.31 11.00 11.26 12,356 +0.19(+1.72%)
Apr 24, 2018 11.07 11.07 10.98 11.07 18,867 +0.00(+0.00%)
Apr 23, 2018 11.07 11.07 10.98 11.07 7,059 +0.00(+0.00%)
Apr 20, 2018 10.93 11.07 10.78 11.07 4,632 +0.10(+0.87%)
Apr 19, 2018 10.95 11.07 10.88 10.97 21,902 -0.07(-0.60%)
Apr 18, 2018 11.02 11.12 10.95 11.04 5,780 +0.02(+0.17%)
Apr 17, 2018 10.94 11.02 10.78 11.02 183,433 -0.05(-0.43%)
Apr 16, 2018 11.07 11.16 11.02 11.07 6,488 -0.05(-0.42%)
Apr 13, 2018 11.09 11.12 10.98 11.12 6,349 +0.05(+0.42%)
Apr 12, 2018 10.83 11.12 10.83 11.07 5,387 +0.29(+2.64%)
Apr 11, 2018 10.83 10.83 10.78 10.78 5,258 -0.00(-0.04%)
Apr 10, 2018 10.79 10.83 10.77 10.79 2,697 +0.05(+0.49%)
Apr 09, 2018 10.83 10.83 10.74 10.74 1,852 +0.00(+0.00%)
Apr 06, 2018 10.78 10.83 10.74 10.74 4,221 -0.05(-0.44%)
Apr 05, 2018 10.83 10.83 10.78 10.78 1,029 -0.05(-0.44%)
Apr 04, 2018 10.78 11.07 10.78 10.83 4,224 +0.14(+1.33%)
Apr 03, 2018 10.90 10.97 10.69 10.69 13,322 -0.24(-2.17%)
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.