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 (%)
May 30, 2014 8.640 8.881 8.608 8.824 4,118 +0.00(+0.00%)
May 29, 2014 8.736 9.017 8.736 8.824 2,610 +0.14(+1.66%)
May 28, 2014 8.945 8.945 8.632 8.680 4,185 -0.26(-2.87%)
May 27, 2014 8.672 8.937 8.632 8.937 9,821 +0.45(+5.29%)
May 23, 2014 8.191 8.487 8.487 8.487 18,074 -0.50(-5.54%)
May 22, 2014 8.391 9.025 8.311 8.985 11,418 +0.55(+6.46%)
May 21, 2014 8.110 8.463 8.110 8.439 2,263 +0.34(+4.16%)
May 20, 2014 8.102 8.648 7.822 8.102 15,000 -0.02(-0.20%)
May 19, 2014 7.993 8.183 7.862 8.118 26,396 +0.09(+1.10%)
May 16, 2014 7.862 8.102 7.741 8.030 15,539 +0.15(+1.93%)
May 15, 2014 7.782 7.958 7.782 7.878 12,155 +0.05(+0.61%)
May 14, 2014 7.886 7.886 7.765 7.830 11,734 +0.06(+0.72%)
May 12, 2014 7.790 7.773 7.773 7.773 418 -0.18(-2.22%)
May 09, 2014 7.950 7.950 7.950 7.950 231 +0.18(+2.38%)
May 08, 2014 7.765 7.765 7.765 7.765 184 +0.07(+0.94%)
May 07, 2014 7.662 7.862 7.661 7.693 18,036 +0.03(+0.42%)
May 06, 2014 7.661 7.664 7.661 7.661 2,779 -0.14(-1.85%)
May 05, 2014 7.798 7.806 7.798 7.806 250 +0.19(+2.53%)
May 02, 2014 7.725 7.725 7.613 7.613 1,140 -0.16(-2.06%)
May 01, 2014 7.934 7.934 7.733 7.773 670 +0.09(+1.15%)
Apr 30, 2014 7.661 7.701 7.621 7.685 3,770 +0.02(+0.31%)
Apr 29, 2014 7.733 7.830 7.661 7.661 5,110 -0.05(-0.62%)
Apr 28, 2014 7.773 7.822 7.621 7.709 15,396 +0.06(+0.73%)
Apr 25, 2014 7.934 7.942 7.621 7.653 10,035 -0.25(-3.15%)
Apr 23, 2014 7.902 7.902 7.902 7.902 117 +0.15(+1.97%)
Apr 22, 2014 7.765 8.070 7.629 7.749 12,012 -0.18(-2.23%)
Apr 21, 2014 7.581 7.958 7.581 7.926 11,680 +0.44(+5.91%)
Apr 17, 2014 7.565 7.484 7.484 7.484 4,612 -0.11(-1.39%)
Apr 16, 2014 7.621 7.621 7.565 7.589 3,521 -0.07(-0.94%)
Apr 15, 2014 7.581 7.778 7.565 7.661 17,016 +0.04(+0.53%)
Apr 14, 2014 7.621 7.629 7.621 7.621 4,020 -0.03(-0.41%)
Apr 11, 2014 7.693 7.765 7.477 7.652 17,592 +0.01(+0.17%)
Apr 10, 2014 7.717 7.733 7.533 7.639 7,919 -0.01(-0.08%)
Apr 09, 2014 7.622 7.838 7.541 7.645 16,187 +0.10(+1.38%)
Apr 08, 2014 7.549 7.743 7.517 7.541 4,741 -0.03(-0.42%)
Apr 07, 2014 7.653 7.854 7.525 7.573 8,784 -0.10(-1.36%)
Apr 04, 2014 7.902 7.902 7.661 7.677 3,856 -0.14(-1.85%)
Apr 03, 2014 7.741 7.822 7.709 7.822 1,460 +0.03(+0.41%)
Apr 02, 2014 7.623 7.822 7.623 7.790 2,115 -0.06(-0.72%)
Apr 01, 2014 7.709 7.846 7.709 7.846 1,485 +0.16(+2.09%)
Mar 31, 2014 7.878 7.992 7.625 7.685 10,537 -0.11(-1.44%)
Mar 28, 2014 7.830 8.014 7.741 7.798 6,253 +0.14(+1.89%)
Mar 27, 2014 8.030 8.030 7.629 7.653 10,555 -0.37(-4.60%)
Mar 26, 2014 7.685 8.423 7.685 8.022 7,688 +0.41(+5.37%)
Mar 25, 2014 8.159 8.159 7.232 7.613 9,533 -0.61(-7.41%)
Mar 24, 2014 8.383 8.383 8.070 8.223 4,629 -0.20(-2.38%)
Mar 21, 2014 8.423 8.584 8.423 8.423 6,121 -0.11(-1.32%)
Mar 20, 2014 8.624 8.624 8.512 8.536 14,501 +0.02(+0.19%)
Mar 19, 2014 8.728 8.920 8.311 8.520 7,999 -0.22(-2.57%)
Mar 18, 2014 9.169 9.169 8.744 8.744 6,763 -0.50(-5.38%)
Mar 17, 2014 9.258 9.258 9.242 9.242 2,817 -0.12(-1.29%)
Mar 14, 2014 9.242 9.362 9.242 9.362 249 -0.02(-0.16%)
Mar 13, 2014 9.465 9.465 9.314 9.377 563 -0.01(-0.09%)
Mar 12, 2014 9.362 9.465 9.362 9.386 425 +0.16(+1.71%)
Mar 11, 2014 9.228 9.228 9.228 9.228 633 -0.25(-2.60%)
Mar 10, 2014 9.522 9.522 9.258 9.474 1,134 +0.01(+0.08%)
Mar 07, 2014 9.282 9.482 9.282 9.466 1,568 +0.13(+1.37%)
Mar 06, 2014 9.522 9.522 9.330 9.338 988 +0.05(+0.52%)
Mar 05, 2014 9.290 9.290 9.290 9.290 124 -0.10(-1.03%)
Mar 04, 2014 9.611 9.619 9.362 9.386 1,211 +0.06(+0.69%)
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.