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 31, 2013 8.370 8.370 8.252 8.370 0 +0.00(+0.00%)
Jul 30, 2013 8.386 8.472 8.370 8.370 0 +0.00(+0.00%)
Jul 29, 2013 8.284 8.370 8.197 8.370 0 +0.00(+0.00%)
Jul 26, 2013 8.252 8.370 8.252 8.370 0 +0.00(+0.00%)
Jul 25, 2013 8.449 8.449 8.252 8.370 0 +0.00(+0.00%)
Jul 24, 2013 8.174 8.394 8.174 8.370 0 +0.22(+2.70%)
Jul 23, 2013 8.150 8.480 8.134 8.150 0 +0.20(+2.47%)
Jul 22, 2013 8.064 8.111 7.954 7.954 0 -0.06(-0.79%)
Jul 19, 2013 8.079 8.079 7.977 8.017 0 -0.01(-0.09%)
Jul 18, 2013 8.244 8.244 8.024 8.024 0 -0.19(-2.34%)
Jul 17, 2013 8.315 8.315 8.215 8.217 2,163 +0.18(+2.20%)
Jul 16, 2013 8.072 8.072 8.040 8.040 0 +0.02(+0.29%)
Jul 15, 2013 8.142 8.645 8.016 8.016 0 -0.06(-0.78%)
Jul 11, 2013 8.111 8.079 8.079 8.079 4,707 -0.03(-0.39%)
Jul 10, 2013 8.174 8.331 8.111 8.111 0 +0.07(+0.88%)
Jul 09, 2013 8.016 8.645 7.938 8.040 0 +0.01(+0.10%)
Jul 08, 2013 8.016 8.032 8.016 8.032 0 +0.02(+0.20%)
Jul 05, 2013 8.142 8.142 8.004 8.016 0 -0.13(-1.54%)
Jul 03, 2013 8.158 8.158 8.142 8.142 0 -0.09(-1.15%)
Jul 02, 2013 8.252 8.252 8.174 8.237 0 +0.01(+0.10%)
Jul 01, 2013 8.339 8.527 8.174 8.229 0 -0.02(-0.29%)
Jun 28, 2013 8.551 8.551 7.903 8.252 6,616 -0.30(-3.49%)
Jun 27, 2013 8.551 8.551 8.362 8.551 0 +0.06(+0.74%)
Jun 26, 2013 8.425 8.488 8.331 8.488 0 +0.00(+0.00%)
Jun 25, 2013 8.496 8.787 8.466 8.488 0 -0.10(-1.19%)
Jun 24, 2013 9.470 9.502 7.899 8.590 0 -1.04(-10.78%)
Jun 21, 2013 9.709 9.709 9.628 9.628 898 -0.00(-0.00%)
Jun 20, 2013 9.628 9.628 9.628 9.628 0 -0.24(-2.39%)
Jun 19, 2013 9.667 9.863 9.667 9.863 0 +0.05(+0.48%)
Jun 18, 2013 9.691 9.816 9.628 9.816 0 +0.07(+0.73%)
Jun 17, 2013 9.747 10.11 9.628 9.746 0 -0.16(-1.59%)
Jun 14, 2013 9.691 9.903 9.683 9.903 0 +0.00(+0.00%)
Jun 13, 2013 9.903 10.18 9.706 9.903 3,138 +0.08(+0.80%)
Jun 12, 2013 9.879 9.879 9.824 9.824 622 -0.16(-1.57%)
Jun 11, 2013 9.981 9.981 9.981 9.981 381 -0.02(-0.16%)
Jun 10, 2013 9.871 10.06 9.824 9.997 0 +0.24(+2.46%)
Jun 07, 2013 10.01 10.04 9.628 9.757 0 -0.41(-3.99%)
Jun 06, 2013 10.16 10.16 10.16 10.16 0 +0.02(+0.23%)
Jun 05, 2013 10.22 10.22 10.02 10.14 0 +0.02(+0.16%)
Jun 04, 2013 10.10 10.15 9.958 10.12 0 +0.10(+0.98%)
Jun 03, 2013 10.11 10.11 10.02 10.02 1,413 -0.08(-0.82%)
May 31, 2013 10.02 10.14 10.02 10.11 10,766 +0.24(+2.47%)
May 30, 2013 9.824 9.863 9.824 9.863 0 -0.17(-1.72%)
May 29, 2013 10.06 10.06 10.04 10.04 993 -0.10(-1.01%)
May 28, 2013 10.03 10.14 10.03 10.14 1,497 +0.18(+1.81%)
May 24, 2013 9.981 10.20 9.958 9.958 0 +0.05(+0.48%)
May 23, 2013 9.824 9.911 9.824 9.911 0 -0.06(-0.64%)
May 22, 2013 10.11 10.11 9.845 9.974 0 -0.05(-0.46%)
May 21, 2013 9.824 10.02 9.816 10.02 0 +0.19(+1.92%)
May 20, 2013 9.824 9.848 9.824 9.832 0 +0.04(+0.39%)
May 17, 2013 9.730 9.871 9.730 9.793 0 -0.35(-3.40%)
May 15, 2013 10.18 10.14 10.14 10.14 890 +0.33(+3.37%)
May 13, 2013 9.808 9.824 9.793 9.808 0 -0.10(-1.02%)
May 10, 2013 9.903 9.910 9.903 9.910 0 +0.08(+0.79%)
May 09, 2013 10.11 10.19 9.753 9.832 0 -0.02(-0.24%)
May 08, 2013 9.989 10.07 9.698 9.856 0 -0.05(-0.48%)
May 07, 2013 9.920 9.920 9.903 9.903 0 -0.26(-2.55%)
May 06, 2013 9.688 10.22 9.688 10.16 0 -0.05(-0.54%)
May 03, 2013 10.15 10.22 10.15 10.22 0 +0.00(+0.04%)
May 02, 2013 9.973 10.21 9.973 10.21 0 +0.21(+2.06%)
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.