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 (%)
May 29, 2009 11.00 11.18 10.89 11.18 1,997 +0.18(+1.64%)
May 28, 2009 10.68 11.08 10.68 11.00 14,548 -0.08(-0.71%)
May 27, 2009 10.92 11.07 10.88 11.07 5,995 +0.46(+4.33%)
May 26, 2009 10.40 10.96 10.40 10.61 4,362 +0.01(+0.11%)
May 22, 2009 10.61 10.61 10.60 10.60 508 +0.16(+1.51%)
May 21, 2009 10.05 10.45 10.05 10.45 1,405 +0.27(+2.63%)
May 20, 2009 10.14 10.23 9.879 10.18 14,367 +0.33(+3.35%)
May 19, 2009 9.628 9.973 9.305 9.848 5,121 +0.16(+1.62%)
May 18, 2009 9.431 9.691 8.920 9.691 16,845 +0.34(+3.61%)
May 15, 2009 9.447 9.934 8.842 9.353 10,145 -0.08(-0.83%)
May 14, 2009 9.431 10.11 8.889 9.431 8,490 +0.12(+1.27%)
May 13, 2009 10.23 10.23 9.062 9.313 9,525 -1.29(-12.16%)
May 12, 2009 10.68 10.68 9.038 10.60 30,454 -0.40(-3.64%)
May 11, 2009 11.28 11.28 9.698 11.00 20,847 -0.28(-2.44%)
May 08, 2009 11.15 11.58 11.10 11.28 4,364 +0.04(+0.35%)
May 07, 2009 11.40 11.49 10.81 11.24 9,423 -0.10(-0.90%)
May 06, 2009 11.43 11.79 11.00 11.34 25,364 +0.20(+1.75%)
May 05, 2009 11.00 11.15 11.00 11.15 3,079 +0.14(+1.30%)
May 04, 2009 11.00 11.36 10.54 11.00 9,007 +0.45(+4.24%)
May 01, 2009 11.10 11.75 10.30 10.55 19,405 -0.33(-3.03%)
Apr 30, 2009 11.09 11.11 10.58 10.89 5,536 -0.08(-0.72%)
Apr 29, 2009 11.08 11.08 10.96 10.96 763 -0.14(-1.27%)
Apr 28, 2009 11.00 11.11 10.97 11.11 1,609 +0.00(+0.00%)
Apr 27, 2009 10.90 11.16 10.90 11.11 1,920 -0.06(-0.56%)
Apr 24, 2009 10.89 11.24 10.89 11.17 5,991 +0.43(+4.03%)
Apr 23, 2009 10.73 11.24 9.911 10.74 11,298 -0.38(-3.46%)
Apr 22, 2009 11.16 11.58 10.90 11.12 18,580 -0.03(-0.24%)
Apr 21, 2009 11.02 11.69 11.00 11.15 6,438 -0.21(-1.84%)
Apr 20, 2009 11.67 11.67 10.87 11.36 13,996 -0.16(-1.37%)
Apr 17, 2009 10.53 12.34 10.44 11.51 35,080 +1.06(+10.15%)
Apr 16, 2009 10.53 10.53 9.997 10.45 2,290 +0.35(+3.50%)
Apr 15, 2009 10.46 10.49 10.10 10.10 3,778 -0.16(-1.53%)
Apr 14, 2009 10.18 10.57 9.942 10.26 17,323 +0.04(+0.38%)
Apr 13, 2009 10.30 10.30 9.903 10.22 9,312 -0.08(-0.76%)
Apr 09, 2009 9.997 10.50 9.879 10.30 5,967 +0.30(+2.99%)
Apr 08, 2009 9.981 10.37 9.981 9.997 2,035 +0.18(+1.84%)
Apr 07, 2009 9.785 9.816 9.785 9.816 1,272 -0.01(-0.08%)
Apr 06, 2009 10.53 10.53 9.824 9.824 3,672 -0.63(-6.02%)
Apr 03, 2009 10.14 10.47 10.03 10.45 3,772 +0.00(+0.00%)
Apr 02, 2009 10.56 10.56 9.950 10.45 4,272 +0.20(+1.92%)
Apr 01, 2009 10.22 10.56 9.903 10.26 9,841 -0.08(-0.76%)
Mar 31, 2009 9.887 10.34 9.887 10.34 508 -0.01(-0.08%)
Mar 30, 2009 10.47 10.47 9.824 10.34 2,659 -0.21(-2.01%)
Mar 26, 2009 9.824 10.55 9.824 10.55 4,664 +0.06(+0.56%)
Mar 25, 2009 10.52 10.52 9.903 10.50 813 +0.28(+2.73%)
Mar 24, 2009 10.65 10.65 10.02 10.22 3,689 -0.35(-3.35%)
Mar 23, 2009 10.30 10.75 9.832 10.57 11,716 +0.04(+0.37%)
Mar 20, 2009 10.06 10.64 10.06 10.53 4,877 +0.00(+0.04%)
Mar 19, 2009 10.29 10.69 10.15 10.53 2,990 -0.04(-0.34%)
Mar 18, 2009 9.808 10.76 9.808 10.56 32,468 +0.79(+8.04%)
Mar 17, 2009 9.777 9.777 9.125 9.777 1,091 -0.05(-0.48%)
Mar 16, 2009 9.698 9.824 9.038 9.824 2,170 +0.13(+1.30%)
Mar 13, 2009 9.463 9.698 9.038 9.698 4,053 +0.38(+4.05%)
Mar 12, 2009 9.038 9.470 9.038 9.321 4,450 -0.03(-0.34%)
Mar 11, 2009 8.771 9.415 8.771 9.353 2,035 +0.02(+0.17%)
Mar 10, 2009 8.834 9.337 8.834 9.337 1,272 +0.35(+3.85%)
Mar 09, 2009 8.763 8.991 8.763 8.991 3,455 +0.11(+1.24%)
Mar 06, 2009 8.842 8.991 8.818 8.881 2,056 -0.02(-0.18%)
Mar 05, 2009 9.392 9.392 8.897 8.897 1,370 -0.50(-5.27%)
Mar 04, 2009 9.431 9.431 8.850 9.392 3,369 -0.25(-2.61%)
Mar 02, 2009 9.085 9.777 8.763 9.643 6,565 -0.17(-1.76%)
Feb 27, 2009 9.125 10.10 9.125 9.816 2,147 +0.39(+4.08%)
Feb 26, 2009 8.700 9.431 8.685 9.431 5,570 +0.19(+2.04%)
Feb 25, 2009 9.333 9.333 9.243 9.243 717 +0.09(+0.94%)
Feb 24, 2009 9.156 9.156 9.156 9.156 0 +0.00(+0.00%)
Feb 23, 2009 9.282 9.282 9.156 9.156 636 -0.57(-5.82%)
Feb 20, 2009 9.738 9.738 9.085 9.722 3,371 -0.02(-0.16%)
Feb 19, 2009 9.714 9.832 8.732 9.738 5,454 +0.02(+0.16%)
Feb 18, 2009 9.856 9.856 9.455 9.722 3,689 -0.10(-1.04%)
Feb 17, 2009 9.856 9.856 9.714 9.824 1,852 -0.37(-3.62%)
Feb 13, 2009 9.769 10.19 9.746 10.19 2,674 -0.09(-0.92%)
Feb 12, 2009 9.879 10.29 9.793 10.29 746 +0.09(+0.85%)
Feb 11, 2009 10.20 10.20 10.19 10.20 1,056 +0.38(+3.84%)
Feb 10, 2009 10.12 10.33 9.824 9.824 6,486 -0.05(-0.48%)
Feb 09, 2009 10.12 10.25 9.871 9.871 3,168 +0.05(+0.48%)
Feb 06, 2009 9.911 10.06 9.824 9.824 1,587 -0.01(-0.08%)
Feb 05, 2009 9.989 9.989 9.824 9.832 6,916 -0.16(-1.57%)
Feb 04, 2009 9.911 10.27 9.911 9.989 1,666 -0.34(-3.27%)
Feb 03, 2009 9.769 10.33 9.612 10.33 6,191 +0.41(+4.12%)
Feb 02, 2009 9.871 9.926 9.510 9.918 2,332 +0.17(+1.69%)
Jan 30, 2009 9.895 9.895 9.753 9.753 1,823 -0.01(-0.08%)
Jan 29, 2009 9.761 9.761 9.761 9.761 254 -0.14(-1.43%)
Jan 28, 2009 10.03 10.03 9.785 9.903 4,275 -0.14(-1.41%)
Jan 27, 2009 9.918 10.21 9.820 10.04 6,193 -0.01(-0.07%)
Jan 26, 2009 9.981 10.22 9.903 10.05 7,116 +0.08(+0.79%)
Jan 23, 2009 10.22 10.22 9.973 9.973 1,783 +0.15(+1.52%)
Jan 22, 2009 9.463 9.997 9.463 9.824 3,295 -0.08(-0.79%)
Jan 21, 2009 9.832 10.22 9.673 9.903 11,543 -0.31(-3.08%)
Jan 20, 2009 10.78 10.81 10.22 10.22 7,591 -0.32(-2.99%)
Jan 16, 2009 10.28 10.61 10.28 10.53 1,240 +0.24(+2.30%)
Jan 15, 2009 10.27 10.30 10.22 10.30 2,035 +0.00(+0.00%)
Jan 14, 2009 10.52 10.52 9.636 10.30 2,870 -0.06(-0.59%)
Jan 13, 2009 10.61 10.61 9.431 10.36 3,543 -0.25(-2.39%)
Jan 12, 2009 10.41 10.61 10.41 10.61 2,084 +0.20(+1.89%)
Jan 09, 2009 10.41 10.42 9.667 10.41 4,594 +0.20(+1.92%)
Jan 08, 2009 9.235 10.22 9.066 10.22 13,820 +0.68(+7.08%)
Jan 07, 2009 8.787 9.541 8.763 9.541 3,978 +0.23(+2.45%)
Jan 06, 2009 9.243 9.313 9.235 9.313 1,995 +0.24(+2.64%)
Jan 05, 2009 9.612 9.777 8.865 9.074 3,986 -0.36(-3.79%)
Jan 02, 2009 9.447 9.628 9.243 9.431 5,696 +0.02(+0.17%)
Dec 31, 2008 9.030 9.431 9.030 9.415 0 +0.42(+4.63%)
Dec 30, 2008 8.645 8.999 8.260 8.999 8,354 +0.00(+0.00%)
Dec 29, 2008 8.999 9.431 8.496 8.999 10,154 -0.22(-2.39%)
Dec 26, 2008 8.645 9.219 8.024 9.219 8,278 +0.98(+11.93%)
Dec 24, 2008 7.934 8.960 7.930 8.237 5,842 -0.02(-0.19%)
Dec 23, 2008 7.851 8.252 7.781 8.252 4,449 +0.08(+0.96%)
Dec 22, 2008 8.802 8.834 7.977 8.174 9,374 -0.26(-3.08%)
Dec 19, 2008 8.685 9.549 8.150 8.433 6,055 +0.30(+3.67%)
Dec 18, 2008 8.936 9.655 8.134 8.134 3,308 -0.04(-0.48%)
Dec 17, 2008 8.056 8.260 7.859 8.174 10,461 +0.94(+13.04%)
Dec 16, 2008 7.238 7.238 6.885 7.231 1,781 -0.14(-1.92%)
Dec 15, 2008 8.048 8.048 7.372 7.372 514 -0.41(-5.27%)
Dec 12, 2008 7.781 7.782 7.782 7.782 0 +0.00(+0.00%)
Dec 11, 2008 7.946 7.946 7.782 7.782 890 +0.13(+1.66%)
Dec 10, 2008 8.020 8.020 7.647 7.655 2,290 +0.38(+5.18%)
Dec 09, 2008 7.089 7.851 7.081 7.278 1,888 -0.78(-9.66%)
Dec 08, 2008 7.466 8.056 7.101 8.056 839 +0.79(+10.81%)
Dec 05, 2008 7.073 7.270 6.838 7.270 2,070 +0.20(+2.78%)
Dec 04, 2008 7.073 7.073 7.073 7.073 254 +0.16(+2.27%)
Dec 03, 2008 6.916 7.066 6.916 6.916 1,654 +0.09(+1.27%)
Dec 02, 2008 6.366 6.830 6.366 6.830 2,659 +0.00(+0.00%)
Dec 01, 2008 7.073 7.073 6.680 6.830 1,972 -0.24(-3.34%)
Nov 28, 2008 7.065 7.065 7.065 7.065 636 +0.03(+0.45%)
Nov 26, 2008 5.894 7.046 5.894 7.034 6,934 +0.75(+11.87%)
Nov 25, 2008 6.138 6.287 6.138 6.287 381 +0.31(+5.12%)
Nov 24, 2008 6.877 7.152 5.946 5.981 6,800 -0.70(-10.47%)
Nov 21, 2008 6.295 6.680 6.295 6.680 2,119 +0.20(+3.03%)
Nov 20, 2008 6.287 6.484 5.737 6.484 5,622 -0.13(-1.90%)
Nov 19, 2008 6.437 6.610 6.288 6.610 807 -0.15(-2.21%)
Nov 18, 2008 6.680 7.058 6.044 6.759 2,918 -0.08(-1.15%)
Nov 17, 2008 6.767 7.073 6.767 6.838 2,417 +0.15(+2.23%)
Nov 14, 2008 7.388 7.388 6.688 6.688 827 -0.39(-5.44%)
Nov 13, 2008 7.859 7.859 6.484 7.073 4,085 -0.75(-9.64%)
Nov 12, 2008 7.270 7.828 7.081 7.828 508 -0.23(-2.83%)
Nov 11, 2008 8.056 8.056 8.056 8.056 0 +0.00(+0.00%)
Nov 10, 2008 7.317 8.056 7.317 8.056 1,921 +0.12(+1.49%)
Nov 07, 2008 7.859 7.938 7.317 7.938 3,063 +0.28(+3.70%)
Nov 06, 2008 7.584 7.655 7.466 7.655 636 -0.31(-3.94%)
Nov 05, 2008 7.671 8.056 7.663 7.969 550 +0.11(+1.40%)
Nov 04, 2008 7.859 7.946 7.859 7.859 1,145 -0.20(-2.44%)
Nov 03, 2008 8.056 8.056 8.056 8.056 254 +0.20(+2.60%)
Oct 31, 2008 7.859 7.859 7.663 7.851 1,908 +0.19(+2.46%)
Oct 30, 2008 7.191 7.663 7.066 7.663 5,840 +0.58(+8.21%)
Oct 29, 2008 6.570 7.081 6.570 7.081 636 -0.39(-5.16%)
Oct 28, 2008 6.751 7.466 6.563 7.466 1,526 +1.10(+17.28%)
Oct 27, 2008 6.531 7.859 6.366 6.366 4,277 -1.12(-14.92%)
Oct 24, 2008 6.759 7.482 6.759 7.482 254 +0.53(+7.57%)
Oct 23, 2008 6.955 6.955 6.955 6.955 0 +0.00(+0.00%)
Oct 22, 2008 6.955 6.955 6.955 6.955 381 +0.00(+0.00%)
Oct 21, 2008 6.955 6.955 6.955 6.955 0 +0.00(+0.00%)
Oct 20, 2008 6.955 6.955 6.955 6.955 254 +0.43(+6.63%)
Oct 17, 2008 6.523 6.523 6.523 6.523 127 +0.11(+1.72%)
Oct 16, 2008 7.282 7.282 6.413 6.413 636 -0.19(-2.86%)
Oct 15, 2008 7.466 7.836 6.602 6.602 4,000 -0.46(-6.56%)
Oct 14, 2008 7.066 7.466 5.894 7.066 6,658 +0.15(+2.16%)
Oct 13, 2008 6.712 6.916 6.712 6.916 3,066 -0.07(-1.01%)
Oct 10, 2008 7.073 7.073 6.987 6.987 1,024 -0.17(-2.42%)
Oct 09, 2008 7.160 7.160 7.160 7.160 769 -0.31(-4.10%)
Oct 08, 2008 7.466 7.466 7.466 7.466 1,213 +0.39(+5.56%)
Oct 07, 2008 7.073 7.867 7.034 7.073 8,972 -0.31(-4.26%)
Oct 06, 2008 7.419 7.419 7.073 7.388 9,184 -0.54(-6.84%)
Oct 03, 2008 7.938 7.946 7.466 7.930 2,926 -0.05(-0.59%)
Oct 02, 2008 8.056 8.056 7.977 7.977 2,276 -0.27(-3.24%)
Oct 01, 2008 8.795 8.795 7.388 8.244 508 -0.64(-7.17%)
Sep 30, 2008 8.323 8.881 7.702 8.881 2,948 +1.17(+15.19%)
Sep 29, 2008 7.743 7.743 7.710 7.710 547 -0.31(-3.82%)
Sep 26, 2008 7.694 8.016 7.694 8.016 1,323 +0.31(+4.08%)
Sep 25, 2008 7.702 7.702 7.702 7.702 0 +0.00(+0.00%)
Sep 24, 2008 7.380 7.702 7.380 7.702 5,207 +0.12(+1.55%)
Sep 23, 2008 7.388 7.584 6.995 7.584 7,066 +0.00(+0.00%)
Sep 22, 2008 7.592 7.592 7.584 7.584 1,272 -0.67(-8.10%)
Sep 19, 2008 8.252 8.252 8.252 8.252 1,272 +0.17(+2.04%)
Sep 18, 2008 8.087 8.087 8.087 8.087 0 +0.00(+0.00%)
Sep 17, 2008 7.899 8.630 7.887 8.087 2,661 -0.47(-5.51%)
Sep 16, 2008 8.527 8.559 8.527 8.559 763 -0.09(-1.00%)
Sep 15, 2008 8.645 8.645 8.645 8.645 0 +0.00(+0.00%)
Sep 12, 2008 7.458 8.645 7.458 8.645 3,637 +1.18(+15.79%)
Sep 11, 2008 8.056 8.237 7.466 7.466 4,903 -0.79(-9.52%)
Sep 10, 2008 8.645 8.645 8.252 8.252 381 +0.43(+5.53%)
Sep 09, 2008 7.867 7.867 7.812 7.820 5,295 +0.00(+0.00%)
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.