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 (%)
Feb 29, 2012 13.12 13.28 13.12 13.22 4,161 -0.03(-0.19%)
Feb 28, 2012 13.35 13.35 13.09 13.24 2,112 +0.01(+0.06%)
Feb 27, 2012 13.35 13.36 13.11 13.24 2,071 -0.08(-0.59%)
Feb 24, 2012 13.48 13.51 13.31 13.31 715 +0.06(+0.47%)
Feb 23, 2012 13.04 13.51 13.03 13.25 19,688 +0.17(+1.26%)
Feb 22, 2012 13.19 13.28 13.03 13.09 8,046 -0.25(-1.89%)
Feb 21, 2012 13.34 13.55 13.34 13.34 3,752 -0.02(-0.12%)
Feb 17, 2012 13.40 13.48 13.07 13.35 7,766 -0.01(-0.06%)
Feb 16, 2012 12.97 13.55 12.97 13.36 19,674 +0.24(+1.86%)
Feb 15, 2012 13.01 13.12 12.96 13.12 22,183 +0.12(+0.91%)
Feb 14, 2012 13.06 13.12 13.00 13.00 6,361 -0.13(-0.96%)
Feb 13, 2012 12.97 13.12 12.97 13.12 5,855 +0.01(+0.06%)
Feb 10, 2012 13.18 13.27 13.09 13.12 1,867 -0.16(-1.24%)
Feb 09, 2012 13.08 13.28 13.06 13.28 7,085 +0.24(+1.81%)
Feb 08, 2012 13.12 13.23 12.98 13.05 11,268 -0.17(-1.31%)
Feb 07, 2012 13.22 13.22 13.22 13.22 381 +0.17(+1.26%)
Feb 06, 2012 13.02 13.36 12.97 13.05 3,063 +0.05(+0.42%)
Feb 03, 2012 13.19 13.59 12.97 13.00 5,102 -0.07(-0.54%)
Feb 02, 2012 13.09 13.12 12.85 13.07 17,392 -0.11(-0.83%)
Feb 01, 2012 13.36 13.36 13.05 13.18 2,689 -0.22(-1.64%)
Jan 31, 2012 13.42 13.42 12.89 13.40 6,386 +0.12(+0.89%)
Jan 30, 2012 13.04 13.59 13.01 13.28 11,461 +0.38(+2.92%)
Jan 27, 2012 12.89 13.04 12.88 12.90 1,669 -0.13(-1.02%)
Jan 26, 2012 12.92 13.05 12.83 13.04 3,364 -0.01(-0.06%)
Jan 25, 2012 12.86 13.05 12.86 13.05 2,957 +0.51(+4.07%)
Jan 24, 2012 12.59 12.76 12.54 12.54 2,420 -0.05(-0.37%)
Jan 23, 2012 12.74 12.77 12.57 12.58 6,564 -0.17(-1.36%)
Jan 20, 2012 12.74 12.81 12.26 12.76 7,218 -0.02(-0.12%)
Jan 19, 2012 12.85 12.91 12.73 12.77 2,024 -0.13(-0.97%)
Jan 18, 2012 12.77 12.93 12.75 12.90 1,828 +0.13(+0.98%)
Jan 17, 2012 12.93 12.93 12.77 12.77 1,259 +0.04(+0.31%)
Jan 13, 2012 12.81 12.93 12.73 12.73 2,235 -0.15(-1.16%)
Jan 12, 2012 12.89 12.89 12.88 12.88 1,272 -0.02(-0.18%)
Jan 11, 2012 12.54 12.91 12.54 12.90 1,160 +0.33(+2.63%)
Jan 10, 2012 12.89 12.89 12.57 12.57 890 -0.44(-3.38%)
Jan 09, 2012 13.11 13.11 12.97 13.02 2,042 -0.10(-0.78%)
Jan 06, 2012 13.12 13.12 13.12 13.12 223 +0.08(+0.60%)
Jan 05, 2012 12.90 13.12 12.90 13.04 4,281 +0.08(+0.61%)
Jan 04, 2012 12.91 12.96 12.85 12.96 3,343 +0.26(+2.04%)
Dec 30, 2011 12.62 12.72 12.44 12.70 1,931 +0.02(+0.19%)
Dec 29, 2011 12.77 12.80 12.65 12.68 1,442 -0.05(-0.37%)
Dec 28, 2011 12.69 12.72 12.69 12.72 1,526 +0.05(+0.43%)
Dec 27, 2011 12.57 12.77 12.57 12.67 12,410 +0.25(+2.03%)
Dec 23, 2011 12.64 12.69 12.42 12.42 4,251 -0.13(-1.06%)
Dec 21, 2011 12.38 12.55 11.89 12.55 28,092 +0.26(+2.11%)
Dec 20, 2011 12.54 12.54 12.28 12.29 4,098 -0.17(-1.39%)
Dec 19, 2011 12.46 12.46 12.46 12.46 254 +0.02(+0.19%)
Dec 16, 2011 12.27 12.44 12.27 12.44 5,022 +0.00(+0.00%)
Dec 15, 2011 12.44 12.44 12.38 12.44 4,478 +0.00(+0.00%)
Dec 14, 2011 12.77 12.87 12.10 12.44 27,044 -0.33(-2.58%)
Dec 13, 2011 13.00 13.63 12.77 12.77 12,046 -0.22(-1.70%)
Dec 12, 2011 13.07 13.64 12.99 12.99 729 -0.29(-2.18%)
Dec 09, 2011 13.28 13.28 13.28 13.28 381 +0.01(+0.06%)
Dec 08, 2011 13.72 13.72 13.27 13.27 3,160 -0.48(-3.49%)
Dec 07, 2011 13.69 13.75 13.69 13.75 2,861 +0.09(+0.63%)
Dec 06, 2011 13.26 13.98 13.26 13.67 8,561 +0.35(+2.60%)
Dec 05, 2011 12.97 13.32 12.97 13.32 9,955 +0.51(+3.99%)
Dec 02, 2011 13.02 13.13 12.79 12.81 8,396 -0.21(-1.63%)
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.