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 (%)
Sep 30, 2014 7.934 8.090 7.934 7.934 3,779 -0.02(-0.21%)
Sep 29, 2014 8.041 8.148 7.918 7.951 8,594 -0.05(-0.62%)
Sep 26, 2014 8.139 8.197 7.959 8.000 9,518 -0.15(-1.81%)
Sep 25, 2014 8.180 8.262 8.066 8.148 4,609 -0.03(-0.40%)
Sep 24, 2014 8.205 8.377 8.180 8.180 7,834 +0.00(+0.00%)
Sep 23, 2014 8.074 8.180 8.060 8.180 854 -0.01(-0.10%)
Sep 22, 2014 8.205 8.205 8.049 8.189 14,844 -0.02(-0.20%)
Sep 19, 2014 8.133 8.197 8.008 8.205 18,503 +0.13(+1.63%)
Sep 18, 2014 8.082 8.189 8.016 8.074 1,920 -0.04(-0.51%)
Sep 17, 2014 8.025 8.180 8.008 8.115 5,667 +0.11(+1.33%)
Sep 16, 2014 8.025 8.189 7.967 8.008 19,954 +0.01(+0.10%)
Sep 15, 2014 8.008 8.066 8.000 8.000 3,339 -0.04(-0.51%)
Sep 12, 2014 8.100 8.129 8.041 8.041 4,224 -0.01(-0.10%)
Sep 11, 2014 8.117 8.172 8.041 8.049 3,886 -0.07(-0.91%)
Sep 10, 2014 7.959 8.197 7.959 8.123 4,704 +0.16(+2.06%)
Sep 09, 2014 8.041 8.123 7.959 7.959 12,524 +0.00(+0.00%)
Sep 08, 2014 8.000 8.008 7.959 7.959 1,505 -0.13(-1.62%)
Sep 05, 2014 8.164 8.164 8.098 8.090 1,716 +0.07(+0.92%)
Sep 04, 2014 8.164 8.283 8.016 8.016 20,478 -0.30(-3.55%)
Sep 03, 2014 8.164 8.796 8.123 8.312 19,909 +0.15(+1.80%)
Sep 02, 2014 8.246 8.271 8.123 8.165 9,325 +0.00(+0.01%)
Aug 29, 2014 8.049 8.164 8.164 8.164 1,828 +0.08(+1.02%)
Aug 28, 2014 7.992 8.221 7.992 8.082 6,907 -0.02(-0.23%)
Aug 27, 2014 8.197 8.238 8.081 8.100 3,539 -0.15(-1.87%)
Aug 26, 2014 8.262 8.308 8.156 8.255 10,080 +0.06(+0.79%)
Aug 25, 2014 8.090 8.279 8.246 8.190 6,465 -0.06(-0.68%)
Aug 22, 2014 8.156 8.320 8.139 8.246 7,199 +0.02(+0.20%)
Aug 21, 2014 8.098 8.230 8.098 8.230 3,096 +0.06(+0.70%)
Aug 20, 2014 8.107 8.189 8.041 8.172 8,609 +0.13(+1.63%)
Aug 19, 2014 8.098 8.197 8.018 8.041 9,122 -0.12(-1.43%)
Aug 18, 2014 8.205 8.279 8.016 8.157 4,721 -0.06(-0.68%)
Aug 15, 2014 8.180 8.189 8.005 8.213 3,174 +0.08(+1.01%)
Aug 14, 2014 8.123 8.148 8.123 8.131 2,290 +0.05(+0.61%)
Aug 13, 2014 8.041 8.148 8.172 8.082 9,405 -0.09(-1.10%)
Aug 12, 2014 7.996 8.254 7.959 8.172 7,299 +0.14(+1.74%)
Aug 11, 2014 8.016 8.254 8.016 8.033 6,537 -0.03(-0.41%)
Aug 08, 2014 7.996 8.131 7.996 8.066 2,565 -0.08(-1.01%)
Aug 07, 2014 8.123 8.148 7.967 8.148 10,194 +0.18(+2.27%)
Aug 06, 2014 7.951 8.148 7.951 7.967 7,869 +0.00(+0.00%)
Aug 05, 2014 8.156 8.279 7.959 7.967 3,354 -0.24(-2.90%)
Aug 04, 2014 8.525 8.591 8.205 8.205 10,982 -0.41(-4.76%)
Aug 01, 2014 8.377 8.667 8.238 8.615 12,549 +0.11(+1.25%)
Jul 31, 2014 8.476 8.525 8.221 8.509 5,776 +0.12(+1.47%)
Jul 30, 2014 8.566 8.697 8.246 8.386 9,207 -0.08(-0.97%)
Jul 29, 2014 8.607 8.623 8.246 8.468 7,742 -0.23(-2.64%)
Jul 28, 2014 8.697 8.697 8.615 8.697 1,748 +0.06(+0.66%)
Jul 25, 2014 8.647 8.647 8.479 8.640 4,523 -0.01(-0.09%)
Jul 24, 2014 8.632 8.664 8.632 8.648 1,962 +0.07(+0.84%)
Jul 23, 2014 8.416 8.664 8.416 8.576 11,700 +0.22(+2.59%)
Jul 22, 2014 8.207 8.399 8.207 8.359 2,429 +0.10(+1.16%)
Jul 21, 2014 8.283 8.291 8.218 8.263 1,392 +0.00(+0.00%)
Jul 18, 2014 8.263 8.335 8.110 8.263 5,609 -0.02(-0.19%)
Jul 17, 2014 8.239 8.367 8.239 8.279 4,372 -0.00(-0.03%)
Jul 16, 2014 8.327 8.479 8.281 8.281 6,049 -0.03(-0.36%)
Jul 15, 2014 8.375 8.568 8.239 8.311 3,371 +0.06(+0.68%)
Jul 14, 2014 8.255 8.504 8.239 8.255 14,208 +0.02(+0.19%)
Jul 11, 2014 8.439 8.495 8.223 8.239 2,146 -0.10(-1.25%)
Jul 10, 2014 8.255 8.415 8.070 8.343 12,102 +0.00(+0.00%)
Jul 09, 2014 8.359 8.359 8.167 8.343 5,395 +0.01(+0.10%)
Jul 08, 2014 8.359 8.423 8.223 8.335 12,689 -0.02(-0.29%)
Jul 07, 2014 8.415 8.419 8.287 8.359 2,621 -0.06(-0.67%)
Jul 03, 2014 8.407 8.415 8.415 8.415 2,867 +0.15(+1.84%)
Jul 02, 2014 8.411 8.536 8.238 8.263 6,511 -0.08(-0.96%)
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.