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 (%)
Sep 30, 2015 9.903 9.990 9.903 9.990 1,525 -0.04(-0.42%)
Sep 29, 2015 9.956 10.14 9.956 10.03 2,132 +0.01(+0.09%)
Sep 28, 2015 10.02 10.02 10.02 10.02 1,985 -0.00(-0.00%)
Sep 25, 2015 10.02 10.02 10.02 10.02 1,305 -0.02(-0.17%)
Sep 24, 2015 10.02 10.04 10.02 10.04 859 +0.02(+0.23%)
Sep 23, 2015 10.02 10.02 10.02 10.02 679 -0.01(-0.06%)
Sep 22, 2015 10.02 10.02 10.02 10.02 263 -0.08(-0.77%)
Sep 21, 2015 10.10 10.10 10.10 10.10 247 +0.10(+1.03%)
Sep 18, 2015 9.998 9.998 9.998 9.998 1,324 -0.11(-1.11%)
Sep 17, 2015 9.739 10.11 9.739 10.11 2,382 +0.03(+0.34%)
Sep 16, 2015 9.501 10.08 9.501 10.08 1,759 +0.34(+3.52%)
Sep 15, 2015 9.731 9.860 9.731 9.732 1,529 +0.10(+1.00%)
Sep 14, 2015 10.14 10.14 9.636 9.636 3,232 -0.49(-4.85%)
Sep 11, 2015 10.12 10.26 10.12 10.13 2,190 -0.10(-1.01%)
Sep 10, 2015 10.22 10.23 10.22 10.23 722 +0.03(+0.25%)
Sep 09, 2015 10.24 10.32 10.12 10.20 2,178 -0.10(-1.00%)
Sep 08, 2015 10.12 10.31 10.12 10.31 5,121 +0.10(+1.01%)
Sep 04, 2015 10.17 10.20 10.20 10.20 3,367 +0.03(+0.34%)
Sep 03, 2015 10.16 10.17 10.14 10.17 3,464 +0.05(+0.51%)
Sep 02, 2015 9.989 10.13 9.989 10.12 17,550 +0.16(+1.64%)
Sep 01, 2015 9.662 10.12 9.662 9.955 18,110 +0.27(+2.76%)
Aug 31, 2015 9.618 9.714 9.618 9.688 1,588 -0.03(-0.27%)
Aug 28, 2015 9.739 9.739 9.516 9.714 5,061 +0.03(+0.36%)
Aug 27, 2015 9.714 9.938 8.844 9.679 16,048 +0.09(+0.90%)
Aug 26, 2015 9.464 9.610 9.326 9.593 1,669 +0.04(+0.45%)
Aug 25, 2015 9.283 9.584 9.283 9.550 13,536 +0.27(+2.88%)
Aug 24, 2015 9.507 9.507 9.266 9.283 3,447 -0.28(-2.97%)
Aug 21, 2015 9.679 9.705 9.567 9.567 9,118 -0.14(-1.42%)
Aug 20, 2015 9.679 9.955 9.662 9.705 15,099 +0.06(+0.63%)
Aug 19, 2015 9.636 9.765 9.636 9.645 2,852 +0.03(+0.27%)
Aug 18, 2015 9.602 9.619 9.602 9.619 2,033 +0.01(+0.09%)
Aug 17, 2015 9.619 9.619 9.593 9.610 3,292 -0.14(-1.41%)
Aug 14, 2015 9.736 9.748 9.645 9.748 908 +0.05(+0.53%)
Aug 13, 2015 9.619 9.800 9.584 9.696 6,530 +0.07(+0.76%)
Aug 12, 2015 9.653 9.662 9.576 9.623 3,791 -0.18(-1.80%)
Aug 11, 2015 9.765 9.800 9.671 9.800 8,189 +0.00(+0.00%)
Aug 10, 2015 9.998 10.07 9.800 9.800 12,277 -0.21(-2.07%)
Aug 07, 2015 9.765 10.02 9.765 10.01 12,696 +0.20(+2.02%)
Aug 06, 2015 9.739 9.808 9.739 9.808 3,580 +0.07(+0.71%)
Aug 05, 2015 9.705 9.740 9.705 9.739 2,215 +0.03(+0.35%)
Aug 04, 2015 9.697 9.800 9.697 9.705 2,093 +0.00(+0.00%)
Aug 03, 2015 9.731 9.787 9.696 9.705 8,046 -0.03(-0.35%)
Jul 31, 2015 9.722 9.765 9.696 9.739 9,582 +0.04(+0.44%)
Jul 30, 2015 9.764 9.765 9.688 9.696 4,163 -0.04(-0.40%)
Jul 29, 2015 9.696 9.765 9.619 9.735 6,010 +0.13(+1.39%)
Jul 28, 2015 9.765 9.817 9.597 9.602 19,057 +0.00(+0.00%)
Jul 27, 2015 9.653 9.653 9.602 9.602 2,882 -0.03(-0.27%)
Jul 24, 2015 9.498 9.765 9.455 9.628 32,368 +1.02(+11.86%)
Jul 23, 2015 8.603 8.620 8.586 8.607 13,943 +0.01(+0.07%)
Jul 22, 2015 8.592 8.611 8.578 8.601 4,065 +0.03(+0.37%)
Jul 21, 2015 8.569 8.570 8.561 8.569 4,376 -0.03(-0.39%)
Jul 20, 2015 8.603 8.620 8.537 8.603 9,233 +0.12(+1.44%)
Jul 17, 2015 8.418 8.517 8.418 8.481 1,281 +0.05(+0.55%)
Jul 16, 2015 8.435 8.435 8.435 8.435 217 -0.05(-0.57%)
Jul 15, 2015 8.483 8.483 8.483 8.483 223 -0.01(-0.12%)
Jul 14, 2015 8.569 8.569 8.494 8.494 1,077 +0.16(+1.92%)
Jul 13, 2015 8.544 8.643 8.242 8.334 6,389 -0.29(-3.41%)
Jul 10, 2015 8.662 8.771 8.620 8.628 10,886 -0.13(-1.44%)
Jul 09, 2015 8.695 8.872 8.695 8.754 19,198 +0.06(+0.68%)
Jul 08, 2015 8.695 8.695 8.695 8.695 322 -0.04(-0.48%)
Jul 07, 2015 8.704 8.737 8.695 8.737 3,896 -0.02(-0.19%)
Jul 06, 2015 8.552 8.754 8.552 8.754 1,611 -0.07(-0.76%)
Jul 02, 2015 8.645 8.822 8.822 8.822 1,426 +0.01(+0.10%)
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.