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 (%)
Aug 31, 2015 11.17 11.28 11.17 11.25 1,368 -0.03(-0.27%)
Aug 28, 2015 11.31 11.31 11.05 11.28 4,359 +0.04(+0.36%)
Aug 27, 2015 11.28 11.54 10.27 11.24 13,820 +0.10(+0.90%)
Aug 26, 2015 10.99 11.16 10.83 11.14 1,438 +0.05(+0.45%)
Aug 25, 2015 10.78 11.13 10.78 11.09 11,657 +0.31(+2.88%)
Aug 24, 2015 11.04 11.04 10.76 10.78 2,969 -0.33(-2.97%)
Aug 21, 2015 11.24 11.27 11.11 11.11 7,852 -0.16(-1.42%)
Aug 20, 2015 11.24 11.56 11.22 11.27 13,003 +0.07(+0.63%)
Aug 19, 2015 11.19 11.34 11.19 11.20 2,456 +0.03(+0.27%)
Aug 18, 2015 11.15 11.17 11.15 11.17 1,751 +0.01(+0.09%)
Aug 17, 2015 11.17 11.17 11.14 11.16 2,835 -0.16(-1.41%)
Aug 14, 2015 11.31 11.32 11.20 11.32 782 +0.06(+0.53%)
Aug 13, 2015 11.17 11.38 11.13 11.26 5,624 +0.08(+0.76%)
Aug 12, 2015 11.21 11.22 11.12 11.18 3,265 -0.21(-1.80%)
Aug 11, 2015 11.34 11.38 11.23 11.38 7,052 +0.00(+0.00%)
Aug 10, 2015 11.61 11.69 11.38 11.38 10,573 -0.24(-2.07%)
Aug 07, 2015 11.34 11.63 11.34 11.62 10,933 +0.23(+2.02%)
Aug 06, 2015 11.31 11.39 11.31 11.39 3,083 +0.08(+0.71%)
Aug 05, 2015 11.27 11.31 11.27 11.31 1,908 +0.04(+0.35%)
Aug 04, 2015 11.26 11.38 11.26 11.27 1,803 +0.00(+0.00%)
Aug 03, 2015 11.30 11.37 11.26 11.27 6,929 -0.04(-0.35%)
Jul 31, 2015 11.29 11.34 11.26 11.31 8,252 +0.05(+0.44%)
Jul 30, 2015 11.34 11.34 11.25 11.26 3,585 -0.04(-0.40%)
Jul 29, 2015 11.26 11.34 11.17 11.30 5,176 +0.15(+1.39%)
Jul 28, 2015 11.34 11.40 11.14 11.15 16,411 +0.00(+0.00%)
Jul 27, 2015 11.21 11.21 11.15 11.15 2,482 -0.03(-0.27%)
Jul 24, 2015 11.03 11.34 10.98 11.18 27,874 +0.95(+9.23%)
Jul 23, 2015 10.23 10.25 10.21 10.23 11,726 +0.01(+0.07%)
Jul 22, 2015 10.22 10.24 10.20 10.23 3,419 +0.04(+0.37%)
Jul 21, 2015 10.19 10.19 10.18 10.19 3,680 -0.04(-0.39%)
Jul 20, 2015 10.23 10.25 10.15 10.23 7,765 +0.14(+1.44%)
Jul 17, 2015 10.01 10.13 10.01 10.09 1,078 +0.06(+0.55%)
Jul 16, 2015 10.03 10.03 10.03 10.03 183 -0.06(-0.57%)
Jul 15, 2015 10.09 10.09 10.09 10.09 188 -0.01(-0.12%)
Jul 14, 2015 10.19 10.19 10.10 10.10 906 +0.19(+1.92%)
Jul 13, 2015 10.16 10.28 9.800 9.910 5,373 -0.35(-3.41%)
Jul 10, 2015 10.30 10.43 10.25 10.26 9,155 -0.15(-1.44%)
Jul 09, 2015 10.34 10.55 10.34 10.41 16,145 +0.07(+0.68%)
Jul 08, 2015 10.34 10.34 10.34 10.34 271 -0.05(-0.48%)
Jul 07, 2015 10.35 10.39 10.34 10.39 3,277 -0.02(-0.19%)
Jul 06, 2015 10.17 10.41 10.17 10.41 1,355 -0.08(-0.76%)
Jul 02, 2015 10.28 10.49 10.49 10.49 1,200 +0.01(+0.10%)
Jul 01, 2015 10.35 10.52 10.35 10.48 6,209 +0.05(+0.50%)
Jun 30, 2015 10.43 10.54 10.40 10.43 3,659 -0.07(-0.68%)
Jun 29, 2015 10.58 10.66 10.50 10.50 6,140 -0.21(-1.96%)
Jun 26, 2015 10.56 10.71 10.56 10.71 2,590 +0.11(+1.08%)
Jun 25, 2015 10.60 10.60 10.60 10.60 312 -0.08(-0.79%)
Jun 24, 2015 10.50 10.70 10.50 10.68 3,049 -0.01(-0.09%)
Jun 23, 2015 10.68 10.72 10.52 10.69 15,969 +0.03(+0.29%)
Jun 22, 2015 10.88 10.88 10.50 10.66 4,344 +0.09(+0.84%)
Jun 19, 2015 10.60 10.60 10.43 10.57 4,135 -0.02(-0.19%)
Jun 18, 2015 10.47 10.66 10.31 10.59 7,117 +0.20(+1.92%)
Jun 17, 2015 10.50 11.20 10.30 10.39 79,315 +1.67(+19.08%)
Jun 16, 2015 8.890 8.900 8.680 8.725 8,170 -0.28(-3.06%)
Jun 15, 2015 9.088 9.088 8.700 9.000 6,487 -0.05(-0.55%)
Jun 12, 2015 9.080 9.090 9.000 9.050 2,004 -0.14(-1.52%)
Jun 11, 2015 9.198 9.210 9.010 9.190 502 -0.02(-0.22%)
Jun 10, 2015 9.184 9.210 9.184 9.210 305 +0.05(+0.55%)
Jun 09, 2015 9.000 9.340 9.000 9.160 8,458 +0.07(+0.77%)
Jun 08, 2015 9.110 9.150 9.000 9.090 3,862 -0.07(-0.76%)
Jun 05, 2015 9.130 9.160 9.050 9.160 1,713 +0.03(+0.33%)
Jun 04, 2015 9.140 9.150 9.130 9.130 2,532 +0.01(+0.11%)
Jun 03, 2015 9.000 9.130 8.940 9.120 3,074 +0.01(+0.11%)
Jun 02, 2015 9.027 9.120 9.027 9.110 2,184 +0.06(+0.66%)
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.