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 (%)
Oct 31, 2014 8.148 8.148 8.115 8.131 1,975 +0.11(+1.43%)
Oct 30, 2014 8.131 8.131 8.000 8.016 3,934 +0.02(+0.19%)
Oct 29, 2014 8.164 8.230 8.000 8.001 6,337 -0.16(-2.00%)
Oct 28, 2014 8.041 8.164 8.016 8.164 4,056 +0.03(+0.40%)
Oct 27, 2014 8.082 8.156 7.975 8.131 3,474 -0.03(-0.40%)
Oct 24, 2014 8.125 8.213 8.090 8.164 7,502 +0.16(+1.95%)
Oct 23, 2014 8.156 8.156 8.008 8.008 3,581 -0.16(-1.91%)
Oct 21, 2014 8.197 8.205 7.967 8.164 2,658 -0.03(-0.40%)
Oct 20, 2014 7.975 8.197 7.959 8.197 4,692 +0.24(+2.99%)
Oct 17, 2014 7.942 8.197 7.852 7.959 2,745 -0.02(-0.31%)
Oct 16, 2014 7.975 8.131 7.918 7.983 9,505 +0.07(+0.86%)
Oct 15, 2014 7.819 8.082 8.164 7.916 5,009 -0.25(-3.04%)
Oct 14, 2014 7.910 8.197 7.811 8.164 6,003 +0.43(+5.51%)
Oct 13, 2014 7.885 7.886 7.729 7.737 14,772 -0.18(-2.28%)
Oct 10, 2014 7.992 7.992 7.918 7.918 2,354 -0.17(-2.13%)
Oct 09, 2014 7.975 8.123 7.975 8.090 5,006 -0.06(-0.70%)
Oct 08, 2014 7.934 8.148 7.934 8.148 13,469 +0.21(+2.69%)
Oct 07, 2014 7.942 7.967 7.934 7.934 1,595 +0.00(+0.00%)
Oct 06, 2014 7.993 8.025 7.934 7.934 3,405 -0.02(-0.21%)
Oct 02, 2014 7.951 7.951 7.951 7.951 2 +0.00(+0.00%)
Oct 01, 2014 8.000 8.025 7.951 7.951 909 +0.02(+0.21%)
Sep 30, 2014 7.934 8.090 7.934 7.934 3,779 -0.02(-0.21%)
Sep 29, 2014 8.041 8.148 7.918 7.951 8,594 -0.05(-0.62%)
Sep 26, 2014 8.139 8.197 7.959 8.000 9,518 -0.15(-1.81%)
Sep 25, 2014 8.180 8.262 8.066 8.148 4,609 -0.03(-0.40%)
Sep 24, 2014 8.205 8.377 8.180 8.180 7,834 +0.00(+0.00%)
Sep 23, 2014 8.074 8.180 8.060 8.180 854 -0.01(-0.10%)
Sep 22, 2014 8.205 8.205 8.049 8.189 14,844 -0.02(-0.20%)
Sep 19, 2014 8.133 8.197 8.008 8.205 18,503 +0.13(+1.63%)
Sep 18, 2014 8.082 8.189 8.016 8.074 1,920 -0.04(-0.51%)
Sep 17, 2014 8.025 8.180 8.008 8.115 5,667 +0.11(+1.33%)
Sep 16, 2014 8.025 8.189 7.967 8.008 19,954 +0.01(+0.10%)
Sep 15, 2014 8.008 8.066 8.000 8.000 3,339 -0.04(-0.51%)
Sep 12, 2014 8.100 8.129 8.041 8.041 4,224 -0.01(-0.10%)
Sep 11, 2014 8.117 8.172 8.041 8.049 3,886 -0.07(-0.91%)
Sep 10, 2014 7.959 8.197 7.959 8.123 4,704 +0.16(+2.06%)
Sep 09, 2014 8.041 8.123 7.959 7.959 12,524 +0.00(+0.00%)
Sep 08, 2014 8.000 8.008 7.959 7.959 1,505 -0.13(-1.62%)
Sep 05, 2014 8.164 8.164 8.098 8.090 1,716 +0.07(+0.92%)
Sep 04, 2014 8.164 8.283 8.016 8.016 20,478 -0.30(-3.55%)
Sep 03, 2014 8.164 8.796 8.123 8.312 19,909 +0.15(+1.80%)
Sep 02, 2014 8.246 8.271 8.123 8.165 9,325 +0.00(+0.01%)
Aug 29, 2014 8.049 8.164 8.164 8.164 1,828 +0.08(+1.02%)
Aug 28, 2014 7.992 8.221 7.992 8.082 6,907 -0.02(-0.23%)
Aug 27, 2014 8.197 8.238 8.081 8.100 3,539 -0.15(-1.87%)
Aug 26, 2014 8.262 8.308 8.156 8.255 10,080 +0.06(+0.79%)
Aug 25, 2014 8.090 8.279 8.246 8.190 6,465 -0.06(-0.68%)
Aug 22, 2014 8.156 8.320 8.139 8.246 7,199 +0.02(+0.20%)
Aug 21, 2014 8.098 8.230 8.098 8.230 3,096 +0.06(+0.70%)
Aug 20, 2014 8.107 8.189 8.041 8.172 8,609 +0.13(+1.63%)
Aug 19, 2014 8.098 8.197 8.018 8.041 9,122 -0.12(-1.43%)
Aug 18, 2014 8.205 8.279 8.016 8.157 4,721 -0.06(-0.68%)
Aug 15, 2014 8.180 8.189 8.005 8.213 3,174 +0.08(+1.01%)
Aug 14, 2014 8.123 8.148 8.123 8.131 2,290 +0.05(+0.61%)
Aug 13, 2014 8.041 8.148 8.172 8.082 9,405 -0.09(-1.10%)
Aug 12, 2014 7.996 8.254 7.959 8.172 7,299 +0.14(+1.74%)
Aug 11, 2014 8.016 8.254 8.016 8.033 6,537 -0.03(-0.41%)
Aug 08, 2014 7.996 8.131 7.996 8.066 2,565 -0.08(-1.01%)
Aug 07, 2014 8.123 8.148 7.967 8.148 10,194 +0.18(+2.27%)
Aug 06, 2014 7.951 8.148 7.951 7.967 7,869 +0.00(+0.00%)
Aug 05, 2014 8.156 8.279 7.959 7.967 3,354 -0.24(-2.90%)
Aug 04, 2014 8.525 8.591 8.205 8.205 10,982 -0.41(-4.76%)
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.