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 28, 2014 9.635 9.827 9.611 9.611 4,447 -0.22(-2.28%)
Feb 27, 2014 9.627 9.835 9.282 9.835 7,257 +0.58(+6.32%)
Feb 26, 2014 9.250 9.250 9.250 9.250 249 -0.06(-0.59%)
Feb 25, 2014 9.546 9.546 9.306 9.306 3,010 -0.29(-3.01%)
Feb 24, 2014 9.554 9.602 9.234 9.595 5,861 -0.06(-0.66%)
Feb 21, 2014 9.771 9.866 9.635 9.659 3,793 -0.18(-1.87%)
Feb 20, 2014 9.635 9.972 9.635 9.843 3,277 +0.18(+1.82%)
Feb 19, 2014 9.562 9.795 9.562 9.667 4,081 -0.01(-0.08%)
Feb 18, 2014 9.779 9.798 9.458 9.675 1,574 -0.04(-0.41%)
Feb 14, 2014 9.627 9.715 9.715 9.715 6,606 +0.09(+0.92%)
Feb 13, 2014 9.627 9.779 9.627 9.627 3,537 -0.05(-0.55%)
Feb 12, 2014 9.979 9.980 9.627 9.680 4,976 -0.15(-1.50%)
Feb 11, 2014 9.675 9.963 9.434 9.827 16,392 -0.08(-0.81%)
Feb 10, 2014 9.675 10.25 9.530 9.907 7,495 +0.34(+3.61%)
Feb 07, 2014 9.065 9.611 9.065 9.562 7,933 +0.24(+2.58%)
Feb 06, 2014 9.065 9.474 9.025 9.322 7,845 +0.26(+2.92%)
Feb 05, 2014 8.961 9.065 8.961 9.057 5,074 +0.23(+2.64%)
Feb 04, 2014 9.025 9.065 8.824 8.824 6,324 -0.20(-2.22%)
Feb 03, 2014 9.033 9.065 8.993 9.025 6,874 -0.12(-1.32%)
Jan 31, 2014 8.840 9.209 8.840 9.145 1,932 +0.16(+1.79%)
Jan 30, 2014 8.921 8.985 8.832 8.985 685 +0.04(+0.45%)
Jan 29, 2014 8.784 8.953 8.784 8.945 6,741 -0.06(-0.62%)
Jan 28, 2014 9.001 9.001 9.001 9.001 732 +0.07(+0.81%)
Jan 27, 2014 8.929 8.929 8.929 8.929 638 +0.01(+0.09%)
Jan 24, 2014 9.073 9.394 8.889 8.921 11,382 -0.23(-2.52%)
Jan 23, 2014 9.314 9.530 9.009 9.152 6,695 -0.14(-1.49%)
Jan 22, 2014 9.164 9.312 9.101 9.290 17,100 +0.21(+2.34%)
Jan 21, 2014 8.755 9.266 8.755 9.077 35,916 +0.38(+4.34%)
Jan 17, 2014 8.795 8.700 8.700 8.700 9,161 -0.03(-0.36%)
Jan 16, 2014 8.763 8.920 8.703 8.732 15,413 +0.07(+0.81%)
Jan 15, 2014 8.645 8.795 8.662 8.662 4,800 +0.02(+0.19%)
Jan 14, 2014 8.665 8.677 8.645 8.645 10,044 -0.02(-0.18%)
Jan 13, 2014 8.622 8.802 8.622 8.661 3,440 -0.14(-1.61%)
Jan 09, 2014 8.802 8.802 8.802 8.802 114 +0.02(+0.18%)
Jan 08, 2014 8.787 8.787 8.787 8.787 1,329 +0.06(+0.63%)
Jan 07, 2014 8.720 8.763 8.669 8.732 9,032 +0.02(+0.18%)
Jan 06, 2014 8.755 8.755 8.685 8.716 3,264 -0.04(-0.45%)
Jan 03, 2014 8.653 8.755 8.653 8.755 5,874 +0.06(+0.63%)
Jan 02, 2014 8.622 8.747 8.622 8.700 10,460 +0.06(+0.64%)
Dec 31, 2013 8.685 8.645 8.645 8.645 1,908 -0.03(-0.36%)
Dec 30, 2013 8.677 8.763 8.567 8.677 11,179 -0.07(-0.81%)
Dec 27, 2013 8.590 8.763 8.574 8.747 10,642 +0.13(+1.46%)
Dec 26, 2013 8.684 8.684 8.622 8.622 2,394 -0.02(-0.18%)
Dec 24, 2013 8.645 8.684 8.637 8.637 1,529 +0.02(+0.18%)
Dec 23, 2013 8.527 8.669 8.527 8.622 16,455 -0.02(-0.27%)
Dec 20, 2013 8.606 8.677 8.496 8.645 9,378 +0.00(+0.00%)
Dec 19, 2013 8.582 8.716 8.582 8.645 15,834 -0.01(-0.09%)
Dec 18, 2013 8.543 8.677 8.543 8.653 1,872 +0.16(+1.85%)
Dec 17, 2013 8.512 8.755 8.457 8.496 12,723 -0.17(-1.91%)
Dec 16, 2013 8.669 8.755 8.527 8.661 7,897 +0.02(+0.18%)
Dec 13, 2013 8.732 8.755 8.598 8.645 1,902 +0.08(+0.92%)
Dec 12, 2013 8.724 8.755 8.472 8.567 5,288 -0.11(-1.27%)
Dec 11, 2013 8.708 8.763 8.606 8.677 6,489 +0.04(+0.45%)
Dec 10, 2013 8.645 8.747 8.606 8.637 5,448 -0.06(-0.63%)
Dec 09, 2013 8.504 8.763 8.504 8.692 10,205 +0.24(+2.79%)
Dec 06, 2013 8.614 8.622 8.457 8.457 0 -0.18(-2.09%)
Dec 05, 2013 8.645 8.677 8.417 8.637 0 -0.09(-0.99%)
Dec 04, 2013 8.645 8.732 8.645 8.724 0 +0.13(+1.46%)
Dec 03, 2013 8.802 8.834 8.598 8.598 0 -0.21(-2.41%)
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.