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 31, 2011 15.19 15.19 15.00 15.00 2,398 -0.20(-1.32%)
Jan 28, 2011 15.08 15.20 15.08 15.20 3,010 +0.20(+1.33%)
Jan 27, 2011 14.93 15.10 14.93 15.00 4,333 +0.35(+2.39%)
Jan 26, 2011 14.96 14.96 14.65 14.65 500 +0.40(+2.81%)
Jan 25, 2011 14.25 14.25 14.25 14.25 525 -0.15(-1.04%)
Jan 24, 2011 14.41 14.41 14.40 14.40 500 +0.10(+0.70%)
Jan 21, 2011 14.20 14.66 14.20 14.30 1,301 -0.10(-0.69%)
Jan 20, 2011 14.82 14.82 14.40 14.40 663 -0.17(-1.17%)
Jan 19, 2011 14.59 14.59 14.57 14.57 830 -0.27(-1.79%)
Jan 18, 2011 14.97 14.97 14.84 14.84 1,752 -0.04(-0.26%)
Jan 14, 2011 15.06 15.06 14.87 14.87 700 +0.05(+0.36%)
Jan 13, 2011 14.56 14.82 14.56 14.82 2,520 +0.32(+2.21%)
Jan 12, 2011 14.49 14.66 14.49 14.50 4,275 +0.08(+0.55%)
Jan 11, 2011 14.50 14.54 14.31 14.42 2,430 +0.21(+1.48%)
Jan 10, 2011 14.37 14.37 14.18 14.21 8,850 +0.03(+0.21%)
Jan 07, 2011 14.31 14.32 14.18 14.18 4,100 -0.12(-0.86%)
Jan 06, 2011 14.40 14.50 14.30 14.30 4,400 -0.10(-0.67%)
Jan 05, 2011 14.74 14.74 14.00 14.40 11,951 -0.45(-3.03%)
Jan 04, 2011 15.17 15.17 14.75 14.85 20,288 +0.11(+0.75%)
Jan 03, 2011 15.28 15.28 14.74 14.74 8,406 -0.26(-1.73%)
Dec 31, 2010 14.81 15.00 14.74 15.00 1,900 +0.23(+1.56%)
Dec 30, 2010 14.85 15.00 14.74 14.77 3,484 +0.07(+0.48%)
Dec 29, 2010 15.25 15.25 14.68 14.70 4,736 -0.31(-2.07%)
Dec 28, 2010 14.63 15.45 14.63 15.01 2,190 -0.32(-2.11%)
Dec 27, 2010 14.99 15.89 14.86 15.33 19,096 +0.49(+3.33%)
Dec 23, 2010 14.60 14.84 14.60 14.84 2,587 +0.17(+1.15%)
Dec 22, 2010 14.74 14.83 14.37 14.67 2,291 -0.18(-1.21%)
Dec 21, 2010 13.70 14.98 13.70 14.85 20,396 +1.21(+8.87%)
Dec 20, 2010 13.90 13.95 13.64 13.64 3,549 -0.36(-2.57%)
Dec 17, 2010 13.73 14.15 13.35 14.00 23,818 +0.37(+2.71%)
Dec 16, 2010 13.52 13.65 13.24 13.63 23,370 +0.23(+1.72%)
Dec 15, 2010 13.23 13.60 13.21 13.40 27,828 +0.45(+3.47%)
Dec 14, 2010 12.87 12.95 12.87 12.95 939 +0.08(+0.62%)
Dec 13, 2010 12.91 12.92 12.87 12.87 4,358 -0.03(-0.23%)
Dec 10, 2010 12.77 12.92 12.76 12.90 5,100 +0.10(+0.78%)
Dec 09, 2010 12.70 12.85 12.70 12.80 5,251 +0.04(+0.31%)
Dec 08, 2010 12.75 12.98 12.75 12.76 6,086 +0.01(+0.08%)
Dec 07, 2010 12.87 12.88 12.75 12.75 4,932 +0.02(+0.12%)
Dec 06, 2010 12.75 12.88 12.70 12.73 6,945 -0.02(-0.12%)
Dec 03, 2010 12.60 12.75 12.60 12.75 800 +0.04(+0.31%)
Dec 02, 2010 12.87 12.87 12.57 12.71 2,460 -0.04(-0.31%)
Dec 01, 2010 12.59 12.75 12.55 12.75 1,876 +0.00(+0.00%)
Nov 30, 2010 12.86 12.89 12.75 12.75 2,300 +0.28(+2.25%)
Nov 29, 2010 13.02 13.19 12.35 12.47 13,997 -0.53(-4.08%)
Nov 26, 2010 13.00 13.00 13.00 13.00 599 -0.07(-0.54%)
Nov 24, 2010 13.08 13.07 13.07 13.07 5,450 +0.08(+0.62%)
Nov 23, 2010 12.82 13.07 12.64 12.99 5,800 +0.09(+0.70%)
Nov 22, 2010 12.51 13.09 12.45 12.90 12,033 +0.42(+3.37%)
Nov 19, 2010 12.59 12.77 12.40 12.48 3,300 +0.04(+0.32%)
Nov 18, 2010 12.51 12.65 12.44 12.44 12,030 -0.21(-1.66%)
Nov 17, 2010 12.85 12.85 12.50 12.65 1,460 -0.19(-1.48%)
Nov 16, 2010 12.75 12.94 12.50 12.84 10,441 +0.01(+0.08%)
Nov 15, 2010 12.80 12.83 12.61 12.83 2,547 +0.03(+0.23%)
Nov 12, 2010 13.06 13.33 12.80 12.80 4,684 -0.10(-0.78%)
Nov 11, 2010 13.08 13.57 12.85 12.90 14,216 -0.19(-1.45%)
Nov 10, 2010 13.16 13.69 13.05 13.09 4,063 -0.10(-0.76%)
Nov 09, 2010 13.44 13.65 13.08 13.19 2,000 -0.20(-1.49%)
Nov 08, 2010 13.59 13.65 13.07 13.39 2,705 -0.11(-0.81%)
Nov 05, 2010 13.25 13.65 13.10 13.50 4,515 +0.30(+2.31%)
Nov 04, 2010 13.57 13.65 13.18 13.20 2,490 -0.04(-0.34%)
Nov 03, 2010 13.50 13.69 13.24 13.24 1,481 -0.26(-1.93%)
Nov 02, 2010 13.53 13.53 13.10 13.50 2,447 -0.11(-0.81%)
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.