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 (%)
Aug 30, 2012 9.439 9.439 9.439 9.439 0 -0.29(-2.99%)
Aug 29, 2012 9.745 9.745 9.730 9.730 1,272 +0.20(+2.15%)
Aug 27, 2012 9.447 9.525 9.447 9.525 1,517 -0.06(-0.65%)
Aug 24, 2012 9.533 9.588 9.533 9.588 717 -0.00(-0.00%)
Aug 22, 2012 9.455 9.588 9.588 9.588 2,926 +0.13(+1.41%)
Aug 21, 2012 9.463 9.463 9.447 9.455 508 -0.05(-0.50%)
Aug 20, 2012 9.502 9.502 9.502 9.502 388 -0.07(-0.72%)
Aug 17, 2012 9.533 9.572 9.533 9.571 699 +0.45(+4.98%)
Aug 16, 2012 9.580 9.580 9.117 9.117 1,920 -0.31(-3.33%)
Aug 15, 2012 9.518 9.549 9.431 9.431 4,411 -0.09(-0.99%)
Aug 14, 2012 9.541 9.679 9.525 9.525 1,019 -0.17(-1.77%)
Aug 13, 2012 9.628 9.698 9.628 9.697 1,050 +0.16(+1.63%)
Aug 10, 2012 9.746 9.746 9.486 9.541 4,128 -0.20(-2.10%)
Aug 09, 2012 9.620 9.746 9.620 9.746 1,641 +0.14(+1.47%)
Aug 08, 2012 9.706 9.706 9.604 9.604 1,451 -0.12(-1.25%)
Aug 07, 2012 9.746 9.746 9.726 9.726 535 +0.06(+0.61%)
Aug 06, 2012 9.549 9.698 9.549 9.667 2,304 +0.07(+0.74%)
Aug 03, 2012 9.282 9.606 9.117 9.596 7,042 +0.07(+0.74%)
Aug 02, 2012 9.431 9.525 9.431 9.525 1,085 +0.21(+2.21%)
Aug 01, 2012 9.455 9.455 9.320 9.320 666 -0.26(-2.72%)
Jul 31, 2012 9.470 9.737 9.470 9.580 2,417 +0.11(+1.16%)
Jul 30, 2012 9.502 9.510 9.470 9.470 895 +0.03(+0.33%)
Jul 26, 2012 9.549 9.439 9.439 9.439 254 -0.17(-1.72%)
Jul 25, 2012 9.525 9.620 9.520 9.604 2,799 +0.17(+1.83%)
Jul 24, 2012 9.423 9.557 9.156 9.431 21,346 +0.09(+0.93%)
Jul 23, 2012 9.345 9.345 9.345 9.345 127 -0.17(-1.74%)
Jul 20, 2012 9.502 9.510 9.494 9.510 5,209 +0.24(+2.54%)
Jul 19, 2012 9.250 9.305 9.243 9.274 1,399 -0.18(-1.91%)
Jul 18, 2012 9.203 9.455 9.203 9.455 852 +0.22(+2.38%)
Jul 17, 2012 9.871 9.871 9.235 9.235 24,634 -0.59(-6.00%)
Jul 16, 2012 9.793 11.00 9.549 9.824 3,398 +0.09(+0.89%)
Jul 13, 2012 9.667 9.738 9.667 9.738 1,614 +0.07(+0.67%)
Jul 12, 2012 9.643 9.698 9.643 9.672 2,608 +0.04(+0.47%)
Jul 11, 2012 9.604 9.628 9.510 9.628 1,848 +0.02(+0.25%)
Jul 10, 2012 9.447 9.604 9.431 9.604 2,238 +0.00(+0.00%)
Jul 09, 2012 9.470 9.604 9.463 9.604 3,404 +0.18(+1.92%)
Jul 06, 2012 9.691 9.691 9.196 9.423 5,523 -0.20(-2.04%)
Jul 05, 2012 8.999 9.658 8.999 9.620 20,509 +0.77(+8.71%)
Jul 03, 2012 9.038 9.046 8.842 8.849 3,912 -0.19(-2.10%)
Jul 02, 2012 8.881 9.038 8.857 9.038 4,962 +0.00(+0.00%)
Jun 29, 2012 9.038 9.038 8.850 9.038 4,066 +0.01(+0.12%)
Jun 28, 2012 8.960 9.038 8.811 9.027 2,608 -0.01(-0.11%)
Jun 27, 2012 9.046 9.046 8.795 9.037 2,890 -0.00(-0.01%)
Jun 26, 2012 9.030 9.038 8.975 9.038 890 +0.00(+0.00%)
Jun 25, 2012 8.897 9.203 8.339 9.038 8,164 +0.04(+0.50%)
Jun 22, 2012 8.999 9.038 8.457 8.993 15,589 -0.04(-0.50%)
Jun 21, 2012 9.136 9.274 8.354 9.038 17,070 +0.05(+0.52%)
Jun 20, 2012 9.030 9.038 8.928 8.991 6,597 -0.05(-0.52%)
Jun 19, 2012 8.944 9.085 8.850 9.038 10,746 +0.03(+0.35%)
Jun 18, 2012 9.007 9.062 8.920 9.007 6,449 +0.00(+0.00%)
Jun 15, 2012 9.431 9.431 8.716 9.007 27,482 -0.75(-7.73%)
Jun 14, 2012 9.942 10.37 9.761 9.761 9,192 -0.20(-1.97%)
Jun 13, 2012 9.958 9.958 9.958 9.958 3,562 -0.08(-0.85%)
Jun 12, 2012 10.15 10.15 9.903 10.04 2,604 -0.10(-0.95%)
Jun 11, 2012 10.01 10.21 9.903 10.14 4,863 +0.13(+1.26%)
Jun 08, 2012 10.01 10.06 9.824 10.01 9,313 -0.02(-0.24%)
Jun 07, 2012 10.19 10.19 9.856 10.04 1,633 +0.02(+0.16%)
Jun 06, 2012 10.02 10.02 9.981 10.02 1,145 +0.00(+0.00%)
Jun 05, 2012 10.07 10.22 9.863 10.02 5,028 -0.00(-0.00%)
Jun 04, 2012 10.22 10.22 10.02 10.02 2,866 -0.13(-1.31%)
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.