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, 2015 10.48 10.63 10.00 10.46 60,947 -0.20(-1.88%)
Jan 29, 2015 10.94 11.34 10.52 10.66 86,873 -0.43(-3.86%)
Jan 28, 2015 9.600 11.34 9.400 11.09 94,677 +1.21(+12.30%)
Jan 27, 2015 9.250 9.873 9.190 9.873 21,429 +0.68(+7.44%)
Jan 26, 2015 9.910 9.910 9.130 9.190 32,361 -0.46(-4.77%)
Jan 23, 2015 9.521 9.650 9.520 9.650 5,250 +0.13(+1.37%)
Jan 22, 2015 9.890 9.910 9.510 9.520 6,767 -0.18(-1.86%)
Jan 21, 2015 9.880 9.880 9.700 9.700 611 +0.00(+0.01%)
Jan 20, 2015 9.880 9.880 9.500 9.700 14,092 -0.10(-1.02%)
Jan 16, 2015 9.260 9.900 9.260 9.800 2,455 +0.26(+2.73%)
Jan 15, 2015 10.70 10.83 9.280 9.540 30,079 -1.21(-11.26%)
Jan 14, 2015 9.830 11.32 9.830 10.75 72,365 +1.11(+11.51%)
Jan 13, 2015 9.250 9.740 9.170 9.640 13,119 +0.39(+4.22%)
Jan 12, 2015 9.150 9.310 9.110 9.250 26,014 +0.09(+0.98%)
Jan 09, 2015 9.030 9.170 9.030 9.160 7,458 +0.05(+0.55%)
Jan 08, 2015 9.060 9.110 9.010 9.110 2,182 +0.03(+0.33%)
Jan 07, 2015 9.010 9.450 9.010 9.080 1,444 +0.03(+0.33%)
Jan 06, 2015 9.500 9.500 8.950 9.050 3,303 +0.05(+0.56%)
Jan 05, 2015 9.500 9.500 8.950 9.000 4,803 +0.00(+0.00%)
Jan 02, 2015 8.970 9.130 8.950 9.000 4,791 -0.13(-1.45%)
Dec 31, 2014 9.050 9.132 9.132 9.132 9,400 +0.08(+0.91%)
Dec 30, 2014 9.150 9.200 8.911 9.050 2,227 -0.34(-3.62%)
Dec 29, 2014 8.840 9.390 8.840 9.390 10,996 +0.54(+6.04%)
Dec 26, 2014 8.880 8.880 8.850 8.855 7,811 -0.03(-0.28%)
Dec 24, 2014 8.750 8.880 8.880 8.880 2,100 +0.18(+2.07%)
Dec 23, 2014 8.750 8.768 8.700 8.700 5,731 -0.01(-0.11%)
Dec 22, 2014 8.610 8.870 8.610 8.710 2,198 +0.01(+0.11%)
Dec 19, 2014 8.700 8.870 8.690 8.700 8,091 +0.08(+0.93%)
Dec 18, 2014 8.800 8.880 8.610 8.620 5,911 -0.26(-2.93%)
Dec 17, 2014 8.740 8.900 8.610 8.880 7,537 +0.28(+3.26%)
Dec 16, 2014 8.600 8.750 8.530 8.600 7,313 -0.15(-1.71%)
Dec 15, 2014 8.758 8.970 8.560 8.750 1,479 -0.25(-2.78%)
Dec 12, 2014 8.930 9.000 8.650 9.000 805 +0.35(+4.05%)
Dec 11, 2014 8.822 8.822 8.551 8.650 5,201 -0.13(-1.48%)
Dec 10, 2014 8.701 8.940 8.700 8.780 760 +0.08(+0.92%)
Dec 09, 2014 8.700 8.989 8.550 8.700 8,426 -0.03(-0.34%)
Dec 08, 2014 8.700 8.990 8.600 8.730 6,718 +0.12(+1.39%)
Dec 05, 2014 8.760 8.900 8.610 8.610 14,274 -0.09(-1.03%)
Dec 04, 2014 8.650 8.990 8.510 8.700 16,628 +0.07(+0.81%)
Dec 03, 2014 8.760 8.800 8.550 8.630 15,207 -0.29(-3.25%)
Dec 02, 2014 8.873 8.966 8.873 8.920 2,815 +0.16(+1.83%)
Dec 01, 2014 8.800 9.000 8.760 8.760 5,530 -0.24(-2.67%)
Nov 28, 2014 8.420 9.000 8.420 9.000 4,150 +0.58(+6.89%)
Nov 26, 2014 8.400 8.420 8.420 8.420 9,500 +0.07(+0.84%)
Nov 25, 2014 9.081 9.142 8.350 8.350 14,574 -0.92(-9.93%)
Nov 24, 2014 9.110 9.290 9.110 9.270 982 +0.02(+0.22%)
Nov 21, 2014 9.310 9.380 9.050 9.250 4,611 -0.15(-1.60%)
Nov 20, 2014 9.410 9.500 9.400 9.400 2,368 -0.02(-0.21%)
Nov 19, 2014 9.520 9.520 9.410 9.420 652 -0.10(-1.05%)
Nov 18, 2014 9.695 9.790 9.470 9.520 1,597 +0.21(+2.26%)
Nov 17, 2014 9.620 9.620 9.310 9.310 6,610 -0.31(-3.22%)
Nov 14, 2014 9.620 9.620 9.620 9.620 100 -0.04(-0.41%)
Nov 13, 2014 9.730 9.824 9.660 9.660 3,548 +0.07(+0.73%)
Nov 12, 2014 9.640 9.640 9.590 9.590 2,333 -0.01(-0.10%)
Nov 11, 2014 9.610 9.610 9.590 9.600 1,111 -0.03(-0.32%)
Nov 10, 2014 9.620 9.640 9.620 9.630 2,444 -0.11(-1.12%)
Nov 07, 2014 9.610 9.800 9.610 9.740 2,736 -0.01(-0.10%)
Nov 05, 2014 9.560 9.750 9.750 9.750 41 -0.12(-1.22%)
Nov 04, 2014 9.790 9.870 9.636 9.870 4,066 +0.07(+0.71%)
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.