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 (%)
Jul 29, 2011 13.33 13.49 13.17 13.36 4,758 -0.08(-0.58%)
Jul 28, 2011 13.07 13.51 12.88 13.44 22,078 +0.15(+1.12%)
Jul 27, 2011 13.28 13.36 13.11 13.29 13,587 +0.01(+0.06%)
Jul 26, 2011 13.26 13.33 13.16 13.28 22,253 -0.12(-0.88%)
Jul 25, 2011 13.47 13.48 13.16 13.40 5,434 +0.04(+0.29%)
Jul 22, 2011 13.36 13.52 13.27 13.36 1,274 -0.01(-0.08%)
Jul 21, 2011 13.34 13.47 13.34 13.37 5,014 -0.07(-0.50%)
Jul 20, 2011 13.34 13.44 13.26 13.44 1,832 -0.03(-0.23%)
Jul 19, 2011 13.27 13.54 13.27 13.47 6,066 +0.21(+1.60%)
Jul 18, 2011 13.29 13.38 12.95 13.26 7,753 -0.06(-0.47%)
Jul 15, 2011 13.17 13.59 13.17 13.32 13,032 -0.13(-0.97%)
Jul 14, 2011 13.31 13.45 13.28 13.45 10,713 +0.01(+0.10%)
Jul 13, 2011 13.38 13.52 13.38 13.44 1,590 +0.10(+0.77%)
Jul 12, 2011 13.05 13.34 12.98 13.34 7,124 +0.27(+2.11%)
Jul 11, 2011 13.02 13.36 12.60 13.06 28,489 -0.10(-0.77%)
Jul 08, 2011 13.31 13.31 13.13 13.16 30,276 -0.14(-1.06%)
Jul 07, 2011 13.60 13.60 13.08 13.31 29,432 -0.23(-1.68%)
Jul 06, 2011 13.59 13.60 13.14 13.53 17,566 -0.03(-0.23%)
Jul 05, 2011 13.52 13.64 13.32 13.57 9,844 +0.01(+0.09%)
Jul 01, 2011 13.44 13.64 13.12 13.55 16,643 +0.07(+0.55%)
Jun 30, 2011 13.42 13.65 13.36 13.48 8,270 +0.12(+0.88%)
Jun 29, 2011 13.02 13.49 12.98 13.36 22,699 +0.14(+1.07%)
Jun 28, 2011 13.35 13.35 12.97 13.22 15,489 -0.19(-1.41%)
Jun 27, 2011 12.74 13.64 12.21 13.41 61,508 -1.31(-8.92%)
Jun 24, 2011 13.52 15.33 13.37 14.72 21,719 +1.41(+10.63%)
Jun 23, 2011 13.39 13.60 13.28 13.31 9,105 -0.02(-0.18%)
Jun 22, 2011 12.91 13.60 12.91 13.33 10,350 +0.42(+3.29%)
Jun 21, 2011 12.99 12.99 12.57 12.90 20,453 -0.15(-1.14%)
Jun 20, 2011 13.05 13.15 13.05 13.05 12,555 -0.10(-0.78%)
Jun 17, 2011 13.24 13.34 12.99 13.16 15,847 -0.13(-1.01%)
Jun 16, 2011 12.99 13.29 12.99 13.29 13,595 -0.03(-0.24%)
Jun 15, 2011 14.14 14.14 12.98 13.32 56,282 -1.72(-11.44%)
Jun 14, 2011 14.98 15.12 14.94 15.04 3,753 +0.07(+0.47%)
Jun 13, 2011 15.10 15.25 14.84 14.97 11,317 -0.09(-0.63%)
Jun 10, 2011 15.09 15.24 15.02 15.07 6,220 +0.08(+0.52%)
Jun 09, 2011 15.16 15.28 14.96 14.99 8,904 -0.05(-0.31%)
Jun 08, 2011 15.01 15.17 14.56 15.03 16,898 -0.01(-0.05%)
Jun 07, 2011 15.25 15.38 14.70 15.04 19,919 -0.50(-3.19%)
Jun 06, 2011 16.32 16.42 14.89 15.54 35,327 -0.88(-5.36%)
Jun 03, 2011 16.86 16.86 16.35 16.42 14,754 -1.34(-7.57%)
May 24, 2011 17.71 17.82 17.71 17.76 6,749 +0.02(+0.09%)
May 23, 2011 17.74 17.82 17.68 17.75 17,160 -0.08(-0.44%)
May 20, 2011 17.75 17.83 17.68 17.82 7,298 +0.05(+0.27%)
May 19, 2011 17.71 17.87 17.68 17.78 6,272 -0.06(-0.36%)
May 18, 2011 17.84 17.88 17.63 17.84 8,250 -0.05(-0.26%)
May 17, 2011 17.87 17.90 17.66 17.89 16,565 +0.02(+0.09%)
May 16, 2011 17.79 17.88 17.61 17.87 31,301 +0.21(+1.20%)
May 13, 2011 17.64 17.83 17.55 17.66 24,414 +0.09(+0.54%)
May 12, 2011 17.54 17.71 17.38 17.57 12,087 +0.16(+0.95%)
May 11, 2011 17.95 17.95 17.29 17.40 24,302 -0.25(-1.42%)
May 10, 2011 17.30 17.89 17.30 17.65 37,859 +0.65(+3.82%)
May 09, 2011 16.50 17.27 16.39 17.00 73,930 +1.54(+9.98%)
May 06, 2011 15.07 15.46 15.07 15.46 13,021 +0.18(+1.18%)
May 05, 2011 15.36 15.44 14.93 15.28 19,032 +0.07(+0.47%)
May 04, 2011 15.09 15.48 14.93 15.21 7,893 +0.02(+0.10%)
May 03, 2011 15.33 15.47 15.09 15.19 4,709 -0.31(-1.98%)
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.