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 (%)
Apr 30, 2012 11.80 11.88 11.79 11.82 8,395 +0.03(+0.27%)
Apr 27, 2012 11.82 11.82 11.79 11.79 3,775 -0.09(-0.73%)
Apr 26, 2012 11.87 11.88 11.67 11.88 5,229 +0.09(+0.73%)
Apr 25, 2012 11.88 11.88 11.79 11.79 1,526 -0.01(-0.07%)
Apr 24, 2012 11.51 11.80 11.51 11.80 12,859 +0.26(+2.28%)
Apr 23, 2012 11.58 11.58 11.47 11.53 2,150 -0.18(-1.58%)
Apr 20, 2012 11.47 11.72 11.47 11.72 3,904 +0.20(+1.71%)
Apr 19, 2012 11.59 11.59 11.51 11.52 1,948 +0.04(+0.34%)
Apr 18, 2012 11.49 11.51 11.47 11.48 6,536 -0.34(-2.86%)
Apr 17, 2012 11.47 11.82 11.47 11.82 547 +0.30(+2.59%)
Apr 16, 2012 11.58 11.74 11.47 11.52 6,612 -0.10(-0.82%)
Apr 13, 2012 11.60 11.62 11.48 11.62 385 -0.05(-0.43%)
Apr 12, 2012 11.67 11.67 11.67 11.67 890 -0.03(-0.24%)
Apr 11, 2012 11.58 11.73 11.49 11.69 2,931 +0.22(+1.92%)
Apr 10, 2012 11.47 11.62 11.47 11.47 3,219 -0.01(-0.07%)
Apr 09, 2012 11.72 11.74 11.48 11.48 2,239 -0.25(-2.16%)
Apr 05, 2012 11.79 11.82 11.72 11.74 3,104 -0.09(-0.79%)
Apr 04, 2012 11.86 11.88 11.79 11.83 2,866 -0.05(-0.40%)
Apr 03, 2012 11.82 11.95 11.79 11.88 3,413 +0.16(+1.34%)
Apr 02, 2012 11.91 11.99 11.72 11.72 10,119 -0.24(-2.02%)
Mar 30, 2012 12.02 12.10 11.74 11.96 11,151 +0.02(+0.18%)
Mar 29, 2012 11.87 11.94 11.79 11.94 2,290 -0.16(-1.30%)
Mar 28, 2012 11.67 12.18 11.67 12.10 5,168 +0.46(+3.92%)
Mar 27, 2012 11.48 11.69 11.46 11.64 6,065 +0.16(+1.44%)
Mar 26, 2012 11.78 11.99 11.47 11.47 11,658 -0.33(-2.80%)
Mar 23, 2012 11.93 12.07 11.80 11.80 10,528 -0.15(-1.23%)
Mar 22, 2012 12.06 12.06 11.79 11.95 20,657 -0.44(-3.57%)
Mar 21, 2012 12.66 12.66 12.39 12.39 16,582 -0.24(-1.93%)
Mar 20, 2012 12.71 12.72 12.64 12.64 5,363 -0.13(-0.99%)
Mar 19, 2012 12.87 12.87 12.71 12.76 6,450 -0.03(-0.25%)
Mar 16, 2012 12.74 12.94 12.70 12.79 3,342 +0.05(+0.39%)
Mar 15, 2012 12.76 12.80 12.69 12.74 1,736 -0.09(-0.70%)
Mar 14, 2012 12.77 12.83 12.68 12.83 8,538 +0.03(+0.25%)
Mar 13, 2012 12.75 12.92 12.66 12.80 3,814 -0.05(-0.37%)
Mar 12, 2012 12.88 12.93 12.85 12.85 23,761 -0.16(-1.21%)
Mar 09, 2012 13.15 13.15 12.96 13.01 8,695 -0.15(-1.14%)
Mar 08, 2012 13.04 13.23 13.04 13.16 1,973 +0.19(+1.46%)
Mar 07, 2012 13.04 13.10 12.97 12.97 6,421 -0.06(-0.48%)
Mar 06, 2012 13.11 13.25 13.03 13.03 1,844 -0.12(-0.90%)
Mar 05, 2012 13.30 13.30 13.09 13.15 2,842 -0.01(-0.06%)
Mar 02, 2012 13.09 13.16 13.09 13.16 4,919 -0.05(-0.39%)
Mar 01, 2012 13.35 13.35 13.12 13.21 2,941 -0.01(-0.07%)
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%)
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.