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, 2015 7.358 7.485 7.358 7.401 10,991 -0.07(-0.90%)
Apr 29, 2015 7.375 7.468 7.375 7.468 3,900 +0.10(+1.37%)
Apr 28, 2015 7.501 7.510 7.367 7.367 5,076 -0.02(-0.32%)
Apr 27, 2015 7.619 7.619 7.358 7.391 2,550 -0.19(-2.57%)
Apr 24, 2015 7.369 7.686 7.367 7.585 14,816 +0.24(+3.32%)
Apr 23, 2015 7.400 7.468 7.316 7.341 3,198 -0.16(-2.13%)
Apr 22, 2015 7.468 7.501 7.400 7.501 1,560 +0.03(+0.34%)
Apr 21, 2015 7.341 7.501 7.190 7.476 12,826 +0.08(+1.02%)
Apr 20, 2015 7.409 7.578 7.392 7.400 11,174 +0.11(+1.50%)
Apr 17, 2015 7.241 7.383 7.165 7.291 24,392 -0.19(-2.47%)
Apr 16, 2015 7.459 7.577 7.367 7.476 4,134 +0.06(+0.79%)
Apr 15, 2015 7.476 7.678 7.417 7.417 10,896 +0.01(+0.11%)
Apr 14, 2015 7.552 7.922 7.400 7.409 55,757 -0.34(-4.45%)
Apr 13, 2015 7.770 7.989 7.451 7.753 105,555 +0.02(+0.22%)
Apr 10, 2015 7.359 7.989 7.165 7.737 86,822 +0.37(+5.02%)
Apr 09, 2015 7.367 7.367 7.274 7.367 9,096 -0.03(-0.34%)
Apr 08, 2015 7.468 7.468 7.392 7.392 1,432 -0.01(-0.11%)
Apr 07, 2015 7.476 7.484 7.148 7.400 7,971 +0.03(+0.34%)
Apr 06, 2015 7.426 7.426 7.375 7.375 4,886 -0.05(-0.68%)
Apr 02, 2015 7.417 7.426 7.426 7.426 2,259 +0.05(+0.68%)
Apr 01, 2015 7.349 7.442 7.349 7.375 1,866 -0.08(-1.02%)
Mar 31, 2015 7.333 7.451 7.333 7.451 959 +0.05(+0.68%)
Mar 30, 2015 7.568 7.568 7.360 7.400 2,494 -0.17(-2.22%)
Mar 27, 2015 7.500 7.568 7.500 7.568 1,138 +0.13(+1.69%)
Mar 26, 2015 7.669 7.669 7.333 7.442 5,560 -0.16(-2.10%)
Mar 25, 2015 7.484 7.636 7.484 7.602 2,612 +0.11(+1.46%)
Mar 24, 2015 7.426 7.653 7.400 7.493 12,575 +0.08(+1.02%)
Mar 23, 2015 7.274 7.434 7.274 7.417 11,474 +0.13(+1.73%)
Mar 20, 2015 7.266 7.468 7.266 7.291 17,604 -0.14(-1.92%)
Mar 19, 2015 7.257 7.434 7.148 7.434 4,944 +0.22(+3.03%)
Mar 18, 2015 7.392 7.392 6.963 7.215 56,454 -0.21(-2.83%)
Mar 17, 2015 7.787 7.796 7.308 7.426 17,073 -0.29(-3.81%)
Mar 16, 2015 7.913 7.972 7.400 7.720 1,901 -0.24(-3.06%)
Mar 13, 2015 8.098 8.098 7.771 7.964 4,624 -0.03(-0.34%)
Mar 12, 2015 8.073 8.073 7.961 7.991 13,277 -0.11(-1.32%)
Mar 11, 2015 8.115 8.115 7.922 8.098 6,794 -0.02(-0.21%)
Mar 10, 2015 8.199 8.199 7.922 8.115 21,981 -0.15(-1.83%)
Mar 09, 2015 8.073 8.266 8.073 8.266 5,342 +0.11(+1.34%)
Mar 06, 2015 8.031 8.199 8.031 8.157 4,643 -0.11(-1.32%)
Mar 05, 2015 8.258 8.283 7.989 8.266 9,800 -0.02(-0.20%)
Mar 04, 2015 7.863 8.283 7.812 8.283 15,300 +0.12(+1.44%)
Mar 03, 2015 8.174 8.224 8.048 8.166 17,687 +0.00(+0.00%)
Mar 02, 2015 8.115 8.166 7.733 8.166 45,184 -0.06(-0.72%)
Feb 27, 2015 8.370 8.376 8.081 8.224 11,685 -0.13(-1.51%)
Feb 26, 2015 8.468 8.544 8.351 8.351 13,318 -0.13(-1.59%)
Feb 25, 2015 8.451 8.578 8.451 8.485 583 +0.23(+2.83%)
Feb 24, 2015 8.351 8.569 8.191 8.251 7,517 -0.27(-3.14%)
Feb 23, 2015 8.653 8.822 8.132 8.519 22,058 -0.11(-1.27%)
Feb 20, 2015 8.822 8.822 8.620 8.628 15,762 -0.18(-2.01%)
Feb 19, 2015 8.636 8.813 8.620 8.805 8,953 +0.10(+1.16%)
Feb 18, 2015 8.645 8.763 8.645 8.704 7,765 -0.10(-1.15%)
Feb 17, 2015 8.746 8.822 8.721 8.805 4,896 +0.16(+1.85%)
Feb 13, 2015 8.796 8.645 8.645 8.645 1,902 -0.09(-1.06%)
Feb 12, 2015 8.578 8.737 8.468 8.737 2,392 +0.18(+2.06%)
Feb 11, 2015 8.485 8.561 8.419 8.561 1,202 -0.01(-0.10%)
Feb 10, 2015 8.266 8.569 8.266 8.569 2,635 +0.01(+0.10%)
Feb 09, 2015 8.409 8.561 8.073 8.561 6,892 +0.32(+3.88%)
Feb 06, 2015 8.191 8.359 8.073 8.241 12,324 +0.04(+0.51%)
Feb 05, 2015 8.226 8.527 7.997 8.199 5,367 -0.14(-1.71%)
Feb 04, 2015 8.376 8.392 8.250 8.342 2,424 +0.06(+0.71%)
Feb 03, 2015 8.628 8.779 8.224 8.283 9,878 -0.35(-4.09%)
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.