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 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%)
May 01, 2013 9.628 10.01 9.439 10.01 0 +0.36(+3.77%)
Apr 30, 2013 9.604 9.714 9.643 9.643 0 -0.02(-0.24%)
Apr 29, 2013 9.628 9.667 9.604 9.667 955 +0.06(+0.65%)
Apr 26, 2013 9.639 9.667 9.604 9.604 3,735 -0.12(-1.21%)
Apr 25, 2013 9.895 9.911 9.714 9.722 8,248 -0.18(-1.81%)
Apr 24, 2013 10.03 10.03 9.840 9.901 0 -0.14(-1.42%)
Apr 23, 2013 10.41 10.41 10.04 10.04 10,032 -0.17(-1.69%)
Apr 19, 2013 10.22 10.22 10.22 10.22 0 +0.18(+1.80%)
Apr 18, 2013 10.22 10.28 9.950 10.04 3,944 -0.22(-2.15%)
Apr 17, 2013 10.25 10.30 10.22 10.26 3,276 +0.04(+0.38%)
Apr 16, 2013 9.950 10.40 9.950 10.22 905 +0.00(+0.00%)
Apr 12, 2013 10.30 10.22 10.22 10.22 2,671 -0.08(-0.76%)
Apr 11, 2013 10.30 10.30 10.30 10.30 381 +0.05(+0.46%)
Apr 10, 2013 10.53 10.54 10.25 10.25 8,843 -0.33(-3.11%)
Apr 09, 2013 10.58 10.58 10.58 10.58 552 +0.10(+0.92%)
Apr 08, 2013 10.89 10.89 9.926 10.48 3,007 -0.24(-2.23%)
Apr 05, 2013 10.53 10.72 10.45 10.72 3,035 +0.17(+1.62%)
Apr 04, 2013 10.52 10.72 10.33 10.55 30,537 -0.10(-0.94%)
Apr 03, 2013 10.62 10.72 10.61 10.65 10,152 -0.05(-0.44%)
Apr 02, 2013 10.61 10.70 10.61 10.70 1,696 +0.07(+0.67%)
Apr 01, 2013 10.67 10.72 10.53 10.63 7,403 +0.02(+0.15%)
Mar 28, 2013 10.65 10.72 10.61 10.61 1,017 -0.04(-0.37%)
Mar 27, 2013 10.80 10.80 10.65 10.65 636 +0.00(+0.00%)
Mar 26, 2013 10.91 11.00 10.65 10.65 1,295 -0.35(-3.21%)
Mar 25, 2013 10.81 11.00 10.81 11.00 1,164 +0.34(+3.17%)
Mar 22, 2013 10.67 10.67 10.67 10.67 127 +0.06(+0.52%)
Mar 21, 2013 10.61 10.61 10.61 10.61 951 +0.00(+0.00%)
Mar 20, 2013 10.55 10.61 10.52 10.61 1,788 +0.09(+0.82%)
Mar 19, 2013 11.00 11.33 10.41 10.52 22,209 -0.16(-1.54%)
Mar 18, 2013 9.714 10.73 9.235 10.69 23,320 +0.95(+9.77%)
Mar 15, 2013 10.06 10.19 9.691 9.738 7,578 -0.09(-0.88%)
Mar 13, 2013 9.863 9.824 9.824 9.824 890 -0.01(-0.08%)
Mar 12, 2013 10.26 10.26 9.832 9.832 1,890 -0.39(-3.77%)
Mar 11, 2013 10.22 10.22 10.22 10.22 132 +0.19(+1.94%)
Mar 08, 2013 10.05 10.05 10.02 10.02 426 +0.00(+0.02%)
Mar 07, 2013 10.02 10.02 10.02 10.02 127 +0.06(+0.63%)
Mar 06, 2013 10.13 10.13 9.730 9.958 3,043 -0.18(-1.78%)
Mar 05, 2013 10.07 10.14 10.06 10.14 1,900 +0.07(+0.70%)
Mar 04, 2013 10.20 10.20 10.07 10.07 636 +0.04(+0.39%)
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.