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 28, 2010 9.863 9.925 9.691 9.746 4,796 -0.12(-1.20%)
May 27, 2010 9.942 9.981 9.691 9.863 6,730 -0.04(-0.40%)
May 26, 2010 9.958 9.981 9.777 9.903 8,695 +0.42(+4.39%)
May 25, 2010 9.785 9.785 9.431 9.486 10,148 -0.37(-3.75%)
May 24, 2010 10.08 10.10 9.856 9.856 5,089 -0.22(-2.18%)
May 21, 2010 10.22 10.22 9.753 10.08 11,546 -0.14(-1.38%)
May 20, 2010 10.22 10.39 10.19 10.22 6,743 -0.15(-1.44%)
May 19, 2010 10.45 10.59 10.34 10.37 9,024 -0.09(-0.83%)
May 18, 2010 10.53 10.78 10.45 10.45 3,745 -0.17(-1.55%)
May 17, 2010 10.48 10.64 10.41 10.62 7,327 +0.17(+1.66%)
May 14, 2010 10.41 10.48 10.41 10.45 3,689 -0.01(-0.08%)
May 13, 2010 10.49 10.49 10.42 10.45 5,878 +0.03(+0.30%)
May 12, 2010 10.45 10.63 10.42 10.42 6,310 -0.28(-2.57%)
May 11, 2010 10.52 10.70 10.46 10.70 5,293 +0.03(+0.29%)
May 10, 2010 10.63 10.81 10.45 10.67 6,798 +0.06(+0.52%)
May 07, 2010 10.45 10.64 10.45 10.61 8,316 +0.16(+1.50%)
May 06, 2010 10.63 10.76 10.45 10.45 1,908 +0.08(+0.76%)
May 05, 2010 10.45 10.63 10.37 10.37 13,479 -0.17(-1.57%)
May 04, 2010 10.64 10.64 10.49 10.54 2,799 +0.03(+0.30%)
May 03, 2010 10.47 10.57 10.42 10.51 10,624 +0.12(+1.13%)
Apr 30, 2010 10.34 10.52 10.34 10.39 6,833 +0.05(+0.53%)
Apr 29, 2010 10.40 10.64 10.34 10.34 14,414 -0.05(-0.53%)
Apr 28, 2010 10.81 10.87 10.39 10.39 10,376 -0.16(-1.56%)
Apr 27, 2010 10.53 10.59 10.53 10.55 7,252 -0.13(-1.25%)
Apr 26, 2010 10.69 10.69 10.57 10.69 3,244 -0.02(-0.18%)
Apr 23, 2010 10.81 10.85 10.67 10.71 1,962 -0.03(-0.29%)
Apr 22, 2010 10.54 10.78 10.54 10.74 3,529 +0.02(+0.18%)
Apr 21, 2010 10.85 10.85 10.72 10.72 2,290 -0.19(-1.73%)
Apr 20, 2010 10.74 10.92 10.73 10.91 2,117 +0.14(+1.31%)
Apr 19, 2010 10.92 10.92 10.77 10.77 6,157 -0.11(-1.01%)
Apr 16, 2010 10.58 10.96 10.58 10.88 5,410 +0.28(+2.59%)
Apr 15, 2010 10.57 10.60 10.46 10.60 2,694 +0.02(+0.15%)
Apr 14, 2010 10.69 10.69 10.57 10.59 2,799 -0.02(-0.22%)
Apr 13, 2010 10.65 10.74 10.61 10.61 4,710 -0.08(-0.73%)
Apr 12, 2010 11.00 11.00 10.63 10.69 954 -0.27(-2.44%)
Apr 09, 2010 11.00 11.00 10.96 10.96 562 -0.05(-0.43%)
Apr 08, 2010 10.77 11.00 10.77 11.00 3,126 +0.17(+1.60%)
Apr 07, 2010 11.03 11.03 10.66 10.83 3,525 +0.02(+0.22%)
Apr 06, 2010 10.85 10.85 10.81 10.81 4,254 -0.13(-1.15%)
Apr 05, 2010 10.95 11.02 10.85 10.93 4,976 -0.12(-1.07%)
Apr 01, 2010 10.81 11.05 11.05 11.05 1,654 +0.03(+0.29%)
Mar 31, 2010 11.04 11.18 10.81 11.02 15,137 +0.09(+0.86%)
Mar 30, 2010 11.46 11.46 10.47 10.92 4,147 -0.42(-3.67%)
Mar 29, 2010 11.53 11.61 11.34 11.34 5,971 -0.21(-1.84%)
Mar 26, 2010 11.58 11.66 11.55 11.55 903 +0.00(+0.00%)
Mar 25, 2010 11.25 11.71 11.25 11.55 2,671 -0.02(-0.14%)
Mar 24, 2010 11.55 11.78 11.55 11.57 7,517 +0.02(+0.14%)
Mar 23, 2010 11.55 11.63 11.55 11.55 3,823 +0.00(+0.00%)
Mar 22, 2010 11.61 11.61 11.55 11.55 4,835 -0.05(-0.47%)
Mar 19, 2010 11.55 11.61 11.55 11.61 3,219 +0.05(+0.48%)
Mar 18, 2010 11.62 11.62 11.55 11.55 3,454 -0.06(-0.54%)
Mar 17, 2010 11.40 11.71 11.00 11.62 30,596 +0.02(+0.14%)
Mar 16, 2010 11.71 11.71 11.60 11.60 3,814 -0.03(-0.27%)
Mar 15, 2010 11.63 11.77 11.55 11.63 1,465 -0.01(-0.07%)
Mar 12, 2010 11.64 11.64 11.64 11.64 1,100 -0.03(-0.27%)
Mar 11, 2010 11.98 11.98 11.59 11.67 1,399 -0.13(-1.13%)
Mar 10, 2010 11.83 13.16 11.59 11.80 38,939 -0.04(-0.30%)
Mar 09, 2010 11.58 11.87 11.57 11.84 7,182 +0.29(+2.48%)
Mar 08, 2010 11.58 11.58 11.55 11.55 1,017 +0.03(+0.27%)
Mar 05, 2010 11.75 11.75 11.47 11.52 740 -0.35(-2.91%)
Mar 04, 2010 11.47 11.87 11.33 11.87 19,067 +0.37(+3.21%)
Mar 03, 2010 11.58 11.79 11.47 11.50 7,322 -0.21(-1.81%)
Mar 02, 2010 11.47 11.80 11.47 11.71 4,332 +0.00(+0.00%)
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.