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 (%)
Mar 31, 2011 14.85 15.09 14.58 15.09 10,014 +0.26(+1.75%)
Mar 30, 2011 14.83 15.68 14.56 14.83 25,236 -0.89(-5.64%)
Mar 29, 2011 15.80 15.87 15.38 15.72 2,869 -0.13(-0.85%)
Mar 28, 2011 15.87 16.29 15.68 15.85 25,123 -0.06(-0.39%)
Mar 25, 2011 15.92 16.29 15.09 15.91 16,813 +0.07(+0.45%)
Mar 24, 2011 16.06 16.43 15.00 15.84 33,516 +0.22(+1.40%)
Mar 23, 2011 15.40 15.75 14.93 15.63 28,171 +0.29(+1.90%)
Mar 22, 2011 14.41 15.52 14.37 15.33 38,079 +0.45(+3.01%)
Mar 21, 2011 15.52 15.95 14.07 14.89 117,123 -0.09(-0.63%)
Mar 18, 2011 15.24 15.32 14.70 14.98 42,954 -0.19(-1.24%)
Mar 17, 2011 14.86 15.17 14.56 15.17 84,325 +1.20(+8.61%)
Mar 16, 2011 12.91 15.55 12.91 13.97 219,966 +2.08(+17.53%)
Mar 15, 2011 12.14 12.14 11.67 11.88 6,477 +0.09(+0.80%)
Mar 14, 2011 12.17 12.17 11.69 11.79 13,811 -0.07(-0.60%)
Mar 10, 2011 11.86 11.86 11.86 11.86 0 -0.36(-2.96%)
Mar 09, 2011 12.28 12.34 11.92 12.22 4,987 +0.04(+0.32%)
Mar 08, 2011 12.00 12.43 11.91 12.18 9,769 +0.24(+1.97%)
Mar 07, 2011 11.90 11.98 11.90 11.95 2,671 +0.07(+0.60%)
Mar 04, 2011 11.70 11.88 11.69 11.88 2,399 +0.05(+0.40%)
Mar 03, 2011 11.88 11.88 11.83 11.83 1,489 +0.04(+0.33%)
Mar 02, 2011 11.95 11.95 11.69 11.79 1,491 -0.02(-0.16%)
Mar 01, 2011 11.75 11.93 11.71 11.81 2,814 -0.07(-0.57%)
Feb 28, 2011 11.85 11.88 11.66 11.88 1,590 +0.22(+1.89%)
Feb 25, 2011 11.66 11.80 11.66 11.66 4,459 -0.05(-0.40%)
Feb 24, 2011 11.76 11.90 11.70 11.70 2,507 -0.09(-0.80%)
Feb 23, 2011 11.93 11.94 11.55 11.80 4,108 -0.10(-0.87%)
Feb 22, 2011 11.61 11.95 11.61 11.90 8,804 +0.35(+3.01%)
Feb 18, 2011 11.55 11.66 11.55 11.55 2,163 -0.11(-0.94%)
Feb 17, 2011 11.59 11.66 11.59 11.66 648 +0.11(+0.95%)
Feb 16, 2011 11.67 11.67 11.41 11.55 7,232 -0.12(-1.01%)
Feb 15, 2011 11.69 11.79 11.63 11.67 2,902 +0.04(+0.34%)
Feb 14, 2011 11.72 11.73 11.63 11.63 3,822 -0.16(-1.33%)
Feb 11, 2011 11.80 11.80 11.63 11.79 1,777 -0.07(-0.60%)
Feb 10, 2011 11.76 11.86 11.76 11.86 2,671 -0.01(-0.07%)
Feb 09, 2011 11.77 11.87 11.77 11.87 3,180 +0.04(+0.33%)
Feb 08, 2011 11.68 11.83 11.63 11.83 4,529 +0.12(+1.01%)
Feb 07, 2011 11.59 11.71 11.59 11.71 1,787 -0.09(-0.80%)
Feb 04, 2011 11.59 11.80 11.59 11.80 1,272 +0.14(+1.16%)
Feb 03, 2011 11.79 11.89 11.42 11.67 3,686 -0.16(-1.34%)
Feb 02, 2011 11.89 11.89 11.79 11.83 4,524 -0.04(-0.33%)
Feb 01, 2011 11.79 11.87 11.79 11.87 318 +0.08(+0.67%)
Jan 31, 2011 11.94 11.94 11.79 11.79 3,051 -0.16(-1.32%)
Jan 28, 2011 11.85 11.95 11.85 11.95 3,829 +0.16(+1.33%)
Jan 27, 2011 11.73 11.87 11.73 11.79 5,513 +0.28(+2.39%)
Jan 26, 2011 11.76 11.76 11.51 11.51 636 +0.31(+2.81%)
Jan 25, 2011 11.20 11.20 11.20 11.20 667 -0.12(-1.04%)
Jan 24, 2011 11.33 11.33 11.32 11.32 636 +0.08(+0.70%)
Jan 21, 2011 11.16 11.52 11.16 11.24 1,655 -0.08(-0.69%)
Jan 20, 2011 11.65 11.65 11.32 11.32 843 -0.13(-1.17%)
Jan 19, 2011 11.47 11.47 11.45 11.45 1,056 -0.21(-1.79%)
Jan 18, 2011 11.77 11.77 11.66 11.66 2,229 -0.03(-0.26%)
Jan 14, 2011 11.84 11.84 11.69 11.69 890 +0.04(+0.36%)
Jan 13, 2011 11.44 11.65 11.44 11.65 3,206 +0.25(+2.21%)
Jan 12, 2011 11.39 11.52 11.39 11.40 5,439 +0.06(+0.56%)
Jan 11, 2011 11.40 11.43 11.25 11.33 3,091 +0.16(+1.48%)
Jan 10, 2011 11.29 11.29 11.14 11.17 11,260 +0.02(+0.21%)
Jan 07, 2011 11.25 11.25 11.14 11.14 5,216 -0.10(-0.86%)
Jan 06, 2011 11.32 11.40 11.24 11.24 5,598 -0.08(-0.67%)
Jan 05, 2011 11.58 11.58 11.00 11.32 15,206 -0.35(-3.03%)
Jan 04, 2011 11.92 11.92 11.59 11.67 25,814 +0.09(+0.75%)
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.