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 30, 2016 9.499 9.499 9.499 0 +0.18(+1.93%)
Dec 29, 2016 9.229 9.364 9.229 9.319 11,464 +0.00(+0.00%)
Dec 28, 2016 9.499 9.499 9.319 9.319 2,899 -0.18(-1.90%)
Dec 27, 2016 9.499 9.499 9.495 9.499 1,369 +0.05(+0.48%)
Dec 23, 2016 9.454 9.454 9.454 0 -0.05(-0.47%)
Dec 22, 2016 9.635 9.635 9.499 9.500 3,579 -0.09(-0.95%)
Dec 21, 2016 9.590 9.590 9.500 9.590 4,921 +0.00(+0.01%)
Dec 20, 2016 9.590 9.590 9.455 9.590 9,056 +0.01(+0.09%)
Dec 19, 2016 9.454 9.635 9.454 9.581 15,769 +0.17(+1.83%)
Dec 16, 2016 9.542 9.567 9.409 9.409 13,730 +0.05(+0.58%)
Dec 15, 2016 9.454 9.454 9.319 9.355 15,580 -0.05(-0.48%)
Dec 14, 2016 9.274 9.499 9.229 9.400 29,667 +0.22(+2.35%)
Dec 13, 2016 9.319 9.454 9.139 9.184 7,075 -0.09(-0.97%)
Dec 12, 2016 9.499 9.499 9.274 9.274 16,224 -0.14(-1.44%)
Dec 09, 2016 9.184 9.454 9.184 9.409 1,895 +0.23(+2.45%)
Dec 08, 2016 9.319 9.463 9.049 9.184 12,842 -0.23(-2.39%)
Dec 07, 2016 9.004 9.590 8.914 9.409 18,998 +0.59(+6.63%)
Dec 06, 2016 8.147 9.364 8.147 8.824 49,018 +0.86(+10.73%)
Dec 05, 2016 8.014 8.329 7.879 7.969 21,496 +0.00(+0.00%)
Dec 02, 2016 8.149 8.149 7.969 7.969 7,222 +0.05(+0.57%)
Dec 01, 2016 7.924 8.104 7.924 7.924 4,751 -0.16(-1.95%)
Nov 30, 2016 8.136 8.136 8.059 8.081 2,814 -0.02(-0.28%)
Nov 29, 2016 7.924 8.104 7.924 8.104 1,733 +0.05(+0.56%)
Nov 28, 2016 8.059 8.149 8.059 8.059 6,643 -0.05(-0.56%)
Nov 25, 2016 8.104 8.104 8.104 8.104 2,683 +0.07(+0.84%)
Nov 23, 2016 8.036 8.036 8.036 0 -0.32(-3.88%)
Nov 22, 2016 8.361 8.361 8.361 8.361 297 +0.08(+0.93%)
Nov 21, 2016 8.284 8.304 8.284 8.284 1,027 -0.01(-0.10%)
Nov 18, 2016 8.350 8.350 8.292 8.292 233 -0.04(-0.44%)
Nov 17, 2016 8.329 8.336 8.329 8.329 563 -0.05(-0.54%)
Nov 16, 2016 8.419 8.419 8.374 8.374 982 -0.11(-1.35%)
Nov 15, 2016 8.329 8.489 8.329 8.489 3,606 +0.32(+3.89%)
Nov 14, 2016 8.194 8.194 8.014 8.171 6,126 -0.16(-1.89%)
Nov 11, 2016 8.014 8.365 8.014 8.329 4,346 +0.32(+3.93%)
Nov 10, 2016 8.014 8.014 8.014 8.014 868 -0.14(-1.66%)
Nov 09, 2016 8.194 8.689 8.194 8.149 60,257 -0.23(-2.70%)
Nov 08, 2016 8.329 8.433 8.329 8.375 1,613 -0.02(-0.25%)
Nov 07, 2016 8.149 8.509 8.149 8.396 15,490 +0.16(+1.90%)
Nov 04, 2016 8.014 8.329 8.014 8.239 3,430 +0.23(+2.82%)
Nov 03, 2016 8.104 8.104 7.924 8.013 1,241 -0.09(-1.12%)
Nov 02, 2016 8.238 8.239 7.969 8.104 10,803 -0.27(-3.23%)
Nov 01, 2016 8.599 8.599 8.194 8.374 3,673 -0.45(-5.10%)
Oct 31, 2016 8.374 8.869 8.374 8.824 3,937 +0.50(+5.95%)
Oct 28, 2016 8.610 8.734 8.329 8.329 3,822 -0.27(-3.14%)
Oct 27, 2016 8.734 8.824 8.599 8.599 2,732 +0.05(+0.53%)
Oct 26, 2016 8.869 8.959 8.554 8.554 6,522 -0.54(-5.94%)
Oct 25, 2016 9.094 9.094 9.094 9.094 298 +0.09(+1.00%)
Oct 24, 2016 9.125 9.125 8.955 9.004 1,252 -0.14(-1.48%)
Oct 20, 2016 9.094 9.139 9.139 9.139 58 +0.09(+0.99%)
Oct 19, 2016 9.125 9.125 9.049 9.049 456 +0.15(+1.64%)
Oct 18, 2016 8.853 9.139 8.853 8.903 710 -0.24(-2.58%)
Oct 17, 2016 9.139 9.139 9.139 9.139 551 +0.16(+1.81%)
Oct 14, 2016 8.914 8.977 8.914 8.977 707 +0.06(+0.69%)
Oct 13, 2016 8.914 8.919 8.914 8.916 2,336 -0.16(-1.72%)
Oct 12, 2016 9.072 9.072 9.072 9.072 663 -0.06(-0.64%)
Oct 10, 2016 9.076 9.130 9.130 9.130 152 +0.01(+0.10%)
Oct 07, 2016 9.121 9.121 9.121 9.121 3,499 +0.11(+1.20%)
Oct 06, 2016 9.076 9.094 9.013 9.013 1,610 -0.05(-0.60%)
Oct 05, 2016 8.951 9.067 8.951 9.067 637 +0.15(+1.72%)
Oct 04, 2016 8.914 8.977 8.914 8.914 1,349 -0.14(-1.49%)
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.