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 (%)
Dec 31, 2008 9.030 9.431 9.030 9.415 0 +0.42(+4.63%)
Dec 30, 2008 8.645 8.999 8.260 8.999 8,354 +0.00(+0.00%)
Dec 29, 2008 8.999 9.431 8.496 8.999 10,154 -0.22(-2.39%)
Dec 26, 2008 8.645 9.219 8.024 9.219 8,278 +0.98(+11.93%)
Dec 24, 2008 7.934 8.960 7.930 8.237 5,842 -0.02(-0.19%)
Dec 23, 2008 7.851 8.252 7.781 8.252 4,449 +0.08(+0.96%)
Dec 22, 2008 8.802 8.834 7.977 8.174 9,374 -0.26(-3.08%)
Dec 19, 2008 8.685 9.549 8.150 8.433 6,055 +0.30(+3.67%)
Dec 18, 2008 8.936 9.655 8.134 8.134 3,308 -0.04(-0.48%)
Dec 17, 2008 8.056 8.260 7.859 8.174 10,461 +0.94(+13.04%)
Dec 16, 2008 7.238 7.238 6.885 7.231 1,781 -0.14(-1.92%)
Dec 15, 2008 8.048 8.048 7.372 7.372 514 -0.41(-5.27%)
Dec 12, 2008 7.781 7.782 7.782 7.782 0 +0.00(+0.00%)
Dec 11, 2008 7.946 7.946 7.782 7.782 890 +0.13(+1.66%)
Dec 10, 2008 8.020 8.020 7.647 7.655 2,290 +0.38(+5.18%)
Dec 09, 2008 7.089 7.851 7.081 7.278 1,888 -0.78(-9.66%)
Dec 08, 2008 7.466 8.056 7.101 8.056 839 +0.79(+10.81%)
Dec 05, 2008 7.073 7.270 6.838 7.270 2,070 +0.20(+2.78%)
Dec 04, 2008 7.073 7.073 7.073 7.073 254 +0.16(+2.27%)
Dec 03, 2008 6.916 7.066 6.916 6.916 1,654 +0.09(+1.27%)
Dec 02, 2008 6.366 6.830 6.366 6.830 2,659 +0.00(+0.00%)
Dec 01, 2008 7.073 7.073 6.680 6.830 1,972 -0.24(-3.34%)
Nov 28, 2008 7.065 7.065 7.065 7.065 636 +0.03(+0.45%)
Nov 26, 2008 5.894 7.046 5.894 7.034 6,934 +0.75(+11.87%)
Nov 25, 2008 6.138 6.287 6.138 6.287 381 +0.31(+5.12%)
Nov 24, 2008 6.877 7.152 5.946 5.981 6,800 -0.70(-10.47%)
Nov 21, 2008 6.295 6.680 6.295 6.680 2,119 +0.20(+3.03%)
Nov 20, 2008 6.287 6.484 5.737 6.484 5,622 -0.13(-1.90%)
Nov 19, 2008 6.437 6.610 6.288 6.610 807 -0.15(-2.21%)
Nov 18, 2008 6.680 7.058 6.044 6.759 2,918 -0.08(-1.15%)
Nov 17, 2008 6.767 7.073 6.767 6.838 2,417 +0.15(+2.23%)
Nov 14, 2008 7.388 7.388 6.688 6.688 827 -0.39(-5.44%)
Nov 13, 2008 7.859 7.859 6.484 7.073 4,085 -0.75(-9.64%)
Nov 12, 2008 7.270 7.828 7.081 7.828 508 -0.23(-2.83%)
Nov 11, 2008 8.056 8.056 8.056 8.056 0 +0.00(+0.00%)
Nov 10, 2008 7.317 8.056 7.317 8.056 1,921 +0.12(+1.49%)
Nov 07, 2008 7.859 7.938 7.317 7.938 3,063 +0.28(+3.70%)
Nov 06, 2008 7.584 7.655 7.466 7.655 636 -0.31(-3.94%)
Nov 05, 2008 7.671 8.056 7.663 7.969 550 +0.11(+1.40%)
Nov 04, 2008 7.859 7.946 7.859 7.859 1,145 -0.20(-2.44%)
Nov 03, 2008 8.056 8.056 8.056 8.056 254 +0.20(+2.60%)
Oct 31, 2008 7.859 7.859 7.663 7.851 1,908 +0.19(+2.46%)
Oct 30, 2008 7.191 7.663 7.066 7.663 5,840 +0.58(+8.21%)
Oct 29, 2008 6.570 7.081 6.570 7.081 636 -0.39(-5.16%)
Oct 28, 2008 6.751 7.466 6.563 7.466 1,526 +1.10(+17.28%)
Oct 27, 2008 6.531 7.859 6.366 6.366 4,277 -1.12(-14.92%)
Oct 24, 2008 6.759 7.482 6.759 7.482 254 +0.53(+7.57%)
Oct 23, 2008 6.955 6.955 6.955 6.955 0 +0.00(+0.00%)
Oct 22, 2008 6.955 6.955 6.955 6.955 381 +0.00(+0.00%)
Oct 21, 2008 6.955 6.955 6.955 6.955 0 +0.00(+0.00%)
Oct 20, 2008 6.955 6.955 6.955 6.955 254 +0.43(+6.63%)
Oct 17, 2008 6.523 6.523 6.523 6.523 127 +0.11(+1.72%)
Oct 16, 2008 7.282 7.282 6.413 6.413 636 -0.19(-2.86%)
Oct 15, 2008 7.466 7.836 6.602 6.602 4,000 -0.46(-6.56%)
Oct 14, 2008 7.066 7.466 5.894 7.066 6,658 +0.15(+2.16%)
Oct 13, 2008 6.712 6.916 6.712 6.916 3,066 -0.07(-1.01%)
Oct 10, 2008 7.073 7.073 6.987 6.987 1,024 -0.17(-2.42%)
Oct 09, 2008 7.160 7.160 7.160 7.160 769 -0.31(-4.10%)
Oct 08, 2008 7.466 7.466 7.466 7.466 1,213 +0.39(+5.56%)
Oct 07, 2008 7.073 7.867 7.034 7.073 8,972 -0.31(-4.26%)
Oct 06, 2008 7.419 7.419 7.073 7.388 9,184 -0.54(-6.84%)
Oct 03, 2008 7.938 7.946 7.466 7.930 2,926 -0.05(-0.59%)
Oct 02, 2008 8.056 8.056 7.977 7.977 2,276 -0.27(-3.24%)
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.