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 (%)
Nov 29, 2012 11.15 11.15 11.15 11.15 0 -0.29(-2.53%)
Nov 28, 2012 10.92 11.44 10.85 11.44 8,836 +0.52(+4.75%)
Nov 27, 2012 10.91 10.97 10.91 10.92 5,760 -0.08(-0.72%)
Nov 26, 2012 11.16 11.16 10.92 11.00 8,962 -0.27(-2.40%)
Nov 23, 2012 11.51 11.51 11.26 11.27 1,300 -0.03(-0.28%)
Nov 21, 2012 11.44 11.48 11.25 11.30 2,474 -0.09(-0.77%)
Nov 19, 2012 11.05 11.39 11.39 11.39 1,100 +0.43(+3.92%)
Nov 16, 2012 10.96 10.96 10.90 10.96 3,039 +0.00(+0.00%)
Nov 15, 2012 10.70 10.96 10.70 10.96 1,360 +0.17(+1.58%)
Nov 14, 2012 11.19 11.19 10.75 10.79 7,417 -0.56(-4.93%)
Nov 13, 2012 11.85 11.85 11.30 11.35 6,384 -0.35(-2.99%)
Nov 12, 2012 11.94 11.94 11.70 11.70 3,074 +0.05(+0.46%)
Nov 09, 2012 12.62 12.86 11.65 11.65 26,373 -0.91(-7.28%)
Nov 08, 2012 12.20 12.60 12.20 12.56 2,500 +0.23(+1.87%)
Nov 07, 2012 12.41 12.87 11.96 12.33 5,320 -0.23(-1.83%)
Nov 06, 2012 12.36 12.56 12.36 12.56 2,997 +0.18(+1.47%)
Nov 05, 2012 12.24 12.38 12.24 12.38 1,863 +0.15(+1.26%)
Nov 02, 2012 12.19 12.39 12.19 12.22 1,945 -0.09(-0.70%)
Nov 01, 2012 12.30 12.32 12.30 12.31 3,342 +0.01(+0.08%)
Oct 31, 2012 11.99 12.45 11.99 12.30 5,690 +0.30(+2.50%)
Oct 26, 2012 12.00 12.00 12.00 12.00 700 +0.22(+1.87%)
Oct 25, 2012 11.82 11.82 11.78 11.78 1,438 -0.04(-0.35%)
Oct 24, 2012 11.87 11.87 11.82 11.82 700 -0.18(-1.48%)
Oct 23, 2012 11.92 12.00 11.70 12.00 4,787 +0.17(+1.44%)
Oct 19, 2012 11.85 12.15 11.82 11.83 3,384 -0.05(-0.38%)
Oct 18, 2012 11.84 11.88 11.84 11.88 220 -0.29(-2.42%)
Oct 17, 2012 12.17 12.17 12.17 12.17 500 -0.02(-0.16%)
Oct 16, 2012 11.99 12.19 11.70 12.19 6,432 +0.21(+1.75%)
Oct 15, 2012 12.10 12.10 11.95 11.98 788 +0.08(+0.67%)
Oct 12, 2012 12.00 12.00 11.90 11.90 650 -0.05(-0.42%)
Oct 10, 2012 12.06 11.95 11.95 11.95 7,300 -0.06(-0.53%)
Oct 09, 2012 12.02 12.08 12.00 12.01 1,171 -0.14(-1.12%)
Oct 08, 2012 12.15 12.15 12.15 12.15 100 -0.06(-0.49%)
Oct 05, 2012 12.00 12.21 11.96 12.21 1,952 +0.18(+1.50%)
Oct 04, 2012 12.37 12.37 12.00 12.03 1,765 -0.15(-1.23%)
Oct 03, 2012 12.12 12.37 12.02 12.18 1,547 +0.18(+1.50%)
Oct 02, 2012 12.30 12.50 12.00 12.00 3,272 -0.44(-3.54%)
Oct 01, 2012 12.42 12.44 12.42 12.44 400 +0.06(+0.48%)
Sep 28, 2012 12.26 12.38 12.16 12.38 1,242 +0.11(+0.90%)
Sep 27, 2012 12.40 12.41 12.25 12.27 1,693 -0.13(-1.05%)
Sep 26, 2012 12.51 12.51 12.40 12.40 845 -0.03(-0.24%)
Sep 25, 2012 12.10 12.51 12.10 12.43 2,139 +0.43(+3.58%)
Sep 24, 2012 12.49 12.59 11.99 12.00 2,500 -0.53(-4.23%)
Sep 21, 2012 11.83 12.53 11.83 12.53 7,229 +0.77(+6.55%)
Sep 20, 2012 12.01 12.02 11.75 11.76 2,330 -0.19(-1.59%)
Sep 19, 2012 11.94 12.18 11.94 11.95 459 +0.06(+0.50%)
Sep 18, 2012 11.89 11.89 11.89 11.89 200 -0.11(-0.92%)
Sep 17, 2012 12.11 12.19 11.81 12.00 6,926 -0.11(-0.91%)
Sep 14, 2012 12.49 12.49 12.03 12.11 3,537 -0.44(-3.51%)
Sep 13, 2012 13.00 13.00 12.55 12.55 1,300 -0.25(-1.95%)
Sep 12, 2012 12.90 12.99 12.77 12.80 5,600 -0.08(-0.62%)
Sep 11, 2012 12.78 12.88 12.78 12.88 500 +0.20(+1.58%)
Sep 10, 2012 12.28 12.70 12.28 12.68 3,646 +0.09(+0.71%)
Sep 07, 2012 12.19 12.59 12.05 12.59 2,103 +0.15(+1.21%)
Sep 06, 2012 12.17 12.44 12.17 12.44 1,200 +0.37(+3.08%)
Sep 05, 2012 12.35 12.44 12.00 12.07 3,267 -0.29(-2.33%)
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.