Skip to main content
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 (%)
Jan 30, 2009 12.59 12.59 12.41 12.41 1,433 -0.01(-0.08%)
Jan 29, 2009 12.42 12.42 12.42 12.42 200 -0.18(-1.43%)
Jan 28, 2009 12.76 12.76 12.45 12.60 3,360 -0.18(-1.41%)
Jan 27, 2009 12.62 12.99 12.49 12.78 4,868 -0.01(-0.07%)
Jan 26, 2009 12.70 13.00 12.60 12.79 5,593 +0.10(+0.79%)
Jan 23, 2009 13.00 13.00 12.69 12.69 1,402 +0.19(+1.52%)
Jan 22, 2009 12.04 12.72 12.04 12.50 2,590 -0.10(-0.79%)
Jan 21, 2009 12.51 13.00 12.31 12.60 9,072 -0.40(-3.08%)
Jan 20, 2009 13.72 13.75 13.00 13.00 5,966 -0.40(-2.99%)
Jan 16, 2009 13.08 13.50 13.08 13.40 975 +0.30(+2.30%)
Jan 15, 2009 13.07 13.10 13.00 13.10 1,600 +0.00(+0.00%)
Jan 14, 2009 13.38 13.38 12.26 13.10 2,256 -0.08(-0.59%)
Jan 13, 2009 13.50 13.50 12.00 13.18 2,785 -0.32(-2.39%)
Jan 12, 2009 13.25 13.50 13.24 13.50 1,638 +0.25(+1.89%)
Jan 09, 2009 13.24 13.26 12.30 13.25 3,611 +0.25(+1.92%)
Jan 08, 2009 11.75 13.00 11.54 13.00 10,862 +0.86(+7.08%)
Jan 07, 2009 11.18 12.14 11.15 12.14 3,127 +0.29(+2.45%)
Jan 06, 2009 11.76 11.85 11.75 11.85 1,568 +0.30(+2.64%)
Jan 05, 2009 12.23 12.44 11.28 11.55 3,133 -0.45(-3.79%)
Jan 02, 2009 12.02 12.25 11.76 12.00 4,477 +0.02(+0.17%)
Dec 31, 2008 11.49 12.00 11.49 11.98 0 +0.53(+4.63%)
Dec 30, 2008 11.00 11.45 10.51 11.45 6,566 +0.00(+0.00%)
Dec 29, 2008 11.45 12.00 10.81 11.45 7,981 -0.28(-2.39%)
Dec 26, 2008 11.00 11.73 10.21 11.73 6,506 +1.25(+11.93%)
Dec 24, 2008 10.10 11.40 10.09 10.48 4,592 -0.02(-0.19%)
Dec 23, 2008 9.990 10.50 9.900 10.50 3,497 +0.10(+0.96%)
Dec 22, 2008 11.20 11.24 10.15 10.40 7,368 -0.33(-3.08%)
Dec 19, 2008 11.05 12.15 10.37 10.73 4,759 +0.38(+3.67%)
Dec 18, 2008 11.37 12.29 10.35 10.35 2,600 -0.05(-0.48%)
Dec 17, 2008 10.25 10.51 10.00 10.40 8,222 +1.20(+13.04%)
Dec 16, 2008 9.210 9.210 8.760 9.200 1,400 -0.18(-1.92%)
Dec 15, 2008 10.24 10.24 9.380 9.380 404 -0.52(-5.27%)
Dec 12, 2008 9.900 9.902 9.902 9.902 0 +0.00(+0.00%)
Dec 11, 2008 10.11 10.11 9.902 9.902 700 +0.16(+1.66%)
Dec 10, 2008 10.21 10.21 9.730 9.740 1,800 +0.48(+5.18%)
Dec 09, 2008 9.020 9.990 9.010 9.260 1,484 -0.99(-9.66%)
Dec 08, 2008 9.500 10.25 9.035 10.25 660 +1.00(+10.81%)
Dec 05, 2008 9.000 9.250 8.700 9.250 1,627 +0.25(+2.78%)
Dec 04, 2008 9.000 9.000 9.000 9.000 200 +0.20(+2.27%)
Dec 03, 2008 8.800 8.990 8.800 8.800 1,300 +0.11(+1.27%)
Dec 02, 2008 8.100 8.690 8.100 8.690 2,090 +0.00(+0.00%)
Dec 01, 2008 9.000 9.000 8.500 8.690 1,550 -0.30(-3.34%)
Nov 28, 2008 8.990 8.990 8.990 8.990 500 +0.04(+0.45%)
Nov 26, 2008 7.500 8.965 7.500 8.950 5,450 +0.95(+11.87%)
Nov 25, 2008 7.810 8.000 7.810 8.000 300 +0.39(+5.12%)
Nov 24, 2008 8.750 9.100 7.565 7.610 5,345 -0.89(-10.47%)
Nov 21, 2008 8.010 8.500 8.010 8.500 1,666 +0.25(+3.03%)
Nov 20, 2008 8.000 8.250 7.300 8.250 4,419 -0.16(-1.90%)
Nov 19, 2008 8.190 8.410 8.000 8.410 635 -0.19(-2.21%)
Nov 18, 2008 8.500 8.980 7.690 8.600 2,294 -0.10(-1.15%)
Nov 17, 2008 8.610 9.000 8.610 8.700 1,900 +0.19(+2.23%)
Nov 14, 2008 9.400 9.400 8.510 8.510 650 -0.49(-5.44%)
Nov 13, 2008 10.00 10.00 8.250 9.000 3,211 -0.96(-9.64%)
Nov 12, 2008 9.250 9.960 9.010 9.960 400 -0.29(-2.83%)
Nov 11, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 10, 2008 9.310 10.25 9.310 10.25 1,510 +0.15(+1.49%)
Nov 07, 2008 10.00 10.10 9.310 10.10 2,408 +0.36(+3.70%)
Nov 06, 2008 9.650 9.740 9.500 9.740 500 -0.40(-3.94%)
Nov 05, 2008 9.760 10.25 9.750 10.14 433 +0.14(+1.40%)
Nov 04, 2008 10.00 10.11 10.00 10.00 900 -0.25(-2.44%)
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.