Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.640	8.881	8.608	8.824	4,118	+0.00(+0.00%)
May 29, 2014	8.736	9.017	8.736	8.824	2,610	+0.14(+1.66%)
May 28, 2014	8.945	8.945	8.632	8.680	4,185	-0.26(-2.87%)
May 27, 2014	8.672	8.937	8.632	8.937	9,821	+0.45(+5.29%)
May 23, 2014	8.191	8.487	8.487	8.487	18,074	-0.50(-5.54%)
May 22, 2014	8.391	9.025	8.311	8.985	11,418	+0.55(+6.46%)
May 21, 2014	8.110	8.463	8.110	8.439	2,263	+0.34(+4.16%)
May 20, 2014	8.102	8.648	7.822	8.102	15,000	-0.02(-0.20%)
May 19, 2014	7.993	8.183	7.862	8.118	26,396	+0.09(+1.10%)
May 16, 2014	7.862	8.102	7.741	8.030	15,539	+0.15(+1.93%)
May 15, 2014	7.782	7.958	7.782	7.878	12,155	+0.05(+0.61%)
May 14, 2014	7.886	7.886	7.765	7.830	11,734	+0.06(+0.72%)
May 12, 2014	7.790	7.773	7.773	7.773	418	-0.18(-2.22%)
May 09, 2014	7.950	7.950	7.950	7.950	231	+0.18(+2.38%)
May 08, 2014	7.765	7.765	7.765	7.765	184	+0.07(+0.94%)
May 07, 2014	7.662	7.862	7.661	7.693	18,036	+0.03(+0.42%)
May 06, 2014	7.661	7.664	7.661	7.661	2,779	-0.14(-1.85%)
May 05, 2014	7.798	7.806	7.798	7.806	250	+0.19(+2.53%)
May 02, 2014	7.725	7.725	7.613	7.613	1,140	-0.16(-2.06%)
May 01, 2014	7.934	7.934	7.733	7.773	670	+0.09(+1.15%)
Apr 30, 2014	7.661	7.701	7.621	7.685	3,770	+0.02(+0.31%)
Apr 29, 2014	7.733	7.830	7.661	7.661	5,110	-0.05(-0.62%)
Apr 28, 2014	7.773	7.822	7.621	7.709	15,396	+0.06(+0.73%)
Apr 25, 2014	7.934	7.942	7.621	7.653	10,035	-0.25(-3.15%)
Apr 23, 2014	7.902	7.902	7.902	7.902	117	+0.15(+1.97%)
Apr 22, 2014	7.765	8.070	7.629	7.749	12,012	-0.18(-2.23%)
Apr 21, 2014	7.581	7.958	7.581	7.926	11,680	+0.44(+5.91%)
Apr 17, 2014	7.565	7.484	7.484	7.484	4,612	-0.11(-1.39%)
Apr 16, 2014	7.621	7.621	7.565	7.589	3,521	-0.07(-0.94%)
Apr 15, 2014	7.581	7.778	7.565	7.661	17,016	+0.04(+0.53%)
Apr 14, 2014	7.621	7.629	7.621	7.621	4,020	-0.03(-0.41%)
Apr 11, 2014	7.693	7.765	7.477	7.652	17,592	+0.01(+0.17%)
Apr 10, 2014	7.717	7.733	7.533	7.639	7,919	-0.01(-0.08%)
Apr 09, 2014	7.622	7.838	7.541	7.645	16,187	+0.10(+1.38%)
Apr 08, 2014	7.549	7.743	7.517	7.541	4,741	-0.03(-0.42%)
Apr 07, 2014	7.653	7.854	7.525	7.573	8,784	-0.10(-1.36%)
Apr 04, 2014	7.902	7.902	7.661	7.677	3,856	-0.14(-1.85%)
Apr 03, 2014	7.741	7.822	7.709	7.822	1,460	+0.03(+0.41%)
Apr 02, 2014	7.623	7.822	7.623	7.790	2,115	-0.06(-0.72%)
Apr 01, 2014	7.709	7.846	7.709	7.846	1,485	+0.16(+2.09%)
Mar 31, 2014	7.878	7.992	7.625	7.685	10,537	-0.11(-1.44%)
Mar 28, 2014	7.830	8.014	7.741	7.798	6,253	+0.14(+1.89%)
Mar 27, 2014	8.030	8.030	7.629	7.653	10,555	-0.37(-4.60%)
Mar 26, 2014	7.685	8.423	7.685	8.022	7,688	+0.41(+5.37%)
Mar 25, 2014	8.159	8.159	7.232	7.613	9,533	-0.61(-7.41%)
Mar 24, 2014	8.383	8.383	8.070	8.223	4,629	-0.20(-2.38%)
Mar 21, 2014	8.423	8.584	8.423	8.423	6,121	-0.11(-1.32%)
Mar 20, 2014	8.624	8.624	8.512	8.536	14,501	+0.02(+0.19%)
Mar 19, 2014	8.728	8.920	8.311	8.520	7,999	-0.22(-2.57%)
Mar 18, 2014	9.169	9.169	8.744	8.744	6,763	-0.50(-5.38%)
Mar 17, 2014	9.258	9.258	9.242	9.242	2,817	-0.12(-1.29%)
Mar 14, 2014	9.242	9.362	9.242	9.362	249	-0.02(-0.16%)
Mar 13, 2014	9.465	9.465	9.314	9.377	563	-0.01(-0.09%)
Mar 12, 2014	9.362	9.465	9.362	9.386	425	+0.16(+1.71%)
Mar 11, 2014	9.228	9.228	9.228	9.228	633	-0.25(-2.60%)
Mar 10, 2014	9.522	9.522	9.258	9.474	1,134	+0.01(+0.08%)
Mar 07, 2014	9.282	9.482	9.282	9.466	1,568	+0.13(+1.37%)
Mar 06, 2014	9.522	9.522	9.330	9.338	988	+0.05(+0.52%)
Mar 05, 2014	9.290	9.290	9.290	9.290	124	-0.10(-1.03%)
Mar 04, 2014	9.611	9.619	9.362	9.386	1,211	+0.06(+0.69%)
Mar 03, 2014	9.490	9.739	9.226	9.322	1,745	-0.29(-3.00%)
Feb 28, 2014	9.635	9.827	9.611	9.611	4,447	-0.22(-2.28%)
Feb 27, 2014	9.627	9.835	9.282	9.835	7,257	+0.58(+6.32%)
Feb 26, 2014	9.250	9.250	9.250	9.250	249	-0.06(-0.59%)
Feb 25, 2014	9.546	9.546	9.306	9.306	3,010	-0.29(-3.01%)
Feb 24, 2014	9.554	9.602	9.234	9.595	5,861	-0.06(-0.66%)
Feb 21, 2014	9.771	9.866	9.635	9.659	3,793	-0.18(-1.87%)
Feb 20, 2014	9.635	9.972	9.635	9.843	3,277	+0.18(+1.82%)
Feb 19, 2014	9.562	9.795	9.562	9.667	4,081	-0.01(-0.08%)
Feb 18, 2014	9.779	9.798	9.458	9.675	1,574	-0.04(-0.41%)
Feb 14, 2014	9.627	9.715	9.715	9.715	6,606	+0.09(+0.92%)
Feb 13, 2014	9.627	9.779	9.627	9.627	3,537	-0.05(-0.55%)
Feb 12, 2014	9.979	9.980	9.627	9.680	4,976	-0.15(-1.50%)
Feb 11, 2014	9.675	9.963	9.434	9.827	16,392	-0.08(-0.81%)
Feb 10, 2014	9.675	10.25	9.530	9.907	7,495	+0.34(+3.61%)
Feb 07, 2014	9.065	9.611	9.065	9.562	7,933	+0.24(+2.58%)
Feb 06, 2014	9.065	9.474	9.025	9.322	7,845	+0.26(+2.92%)
Feb 05, 2014	8.961	9.065	8.961	9.057	5,074	+0.23(+2.64%)
Feb 04, 2014	9.025	9.065	8.824	8.824	6,324	-0.20(-2.22%)
Feb 03, 2014	9.033	9.065	8.993	9.025	6,874	-0.12(-1.32%)
Jan 31, 2014	8.840	9.209	8.840	9.145	1,932	+0.16(+1.79%)
Jan 30, 2014	8.921	8.985	8.832	8.985	685	+0.04(+0.45%)
Jan 29, 2014	8.784	8.953	8.784	8.945	6,741	-0.06(-0.62%)
Jan 28, 2014	9.001	9.001	9.001	9.001	732	+0.07(+0.81%)
Jan 27, 2014	8.929	8.929	8.929	8.929	638	+0.01(+0.09%)
Jan 24, 2014	9.073	9.394	8.889	8.921	11,382	-0.23(-2.52%)
Jan 23, 2014	9.314	9.530	9.009	9.152	6,695	-0.14(-1.49%)
Jan 22, 2014	9.164	9.312	9.101	9.290	17,100	+0.21(+2.34%)
Jan 21, 2014	8.755	9.266	8.755	9.077	35,916	+0.38(+4.34%)
Jan 17, 2014	8.795	8.700	8.700	8.700	9,161	-0.03(-0.36%)
Jan 16, 2014	8.763	8.920	8.703	8.732	15,413	+0.07(+0.81%)
Jan 15, 2014	8.645	8.795	8.662	8.662	4,800	+0.02(+0.19%)
Jan 14, 2014	8.665	8.677	8.645	8.645	10,044	-0.02(-0.18%)
Jan 13, 2014	8.622	8.802	8.622	8.661	3,440	-0.14(-1.61%)
Jan 09, 2014	8.802	8.802	8.802	8.802	114	+0.02(+0.18%)
Jan 08, 2014	8.787	8.787	8.787	8.787	1,329	+0.06(+0.63%)
Jan 07, 2014	8.720	8.763	8.669	8.732	9,032	+0.02(+0.18%)
Jan 06, 2014	8.755	8.755	8.685	8.716	3,264	-0.04(-0.45%)
Jan 03, 2014	8.653	8.755	8.653	8.755	5,874	+0.06(+0.63%)
Jan 02, 2014	8.622	8.747	8.622	8.700	10,460	+0.06(+0.64%)
Dec 31, 2013	8.685	8.645	8.645	8.645	1,908	-0.03(-0.36%)
Dec 30, 2013	8.677	8.763	8.567	8.677	11,179	-0.07(-0.81%)
Dec 27, 2013	8.590	8.763	8.574	8.747	10,642	+0.13(+1.46%)
Dec 26, 2013	8.684	8.684	8.622	8.622	2,394	-0.02(-0.18%)
Dec 24, 2013	8.645	8.684	8.637	8.637	1,529	+0.02(+0.18%)
Dec 23, 2013	8.527	8.669	8.527	8.622	16,455	-0.02(-0.27%)
Dec 20, 2013	8.606	8.677	8.496	8.645	9,378	+0.00(+0.00%)
Dec 19, 2013	8.582	8.716	8.582	8.645	15,834	-0.01(-0.09%)
Dec 18, 2013	8.543	8.677	8.543	8.653	1,872	+0.16(+1.85%)
Dec 17, 2013	8.512	8.755	8.457	8.496	12,723	-0.17(-1.91%)
Dec 16, 2013	8.669	8.755	8.527	8.661	7,897	+0.02(+0.18%)
Dec 13, 2013	8.732	8.755	8.598	8.645	1,902	+0.08(+0.92%)
Dec 12, 2013	8.724	8.755	8.472	8.567	5,288	-0.11(-1.27%)
Dec 11, 2013	8.708	8.763	8.606	8.677	6,489	+0.04(+0.45%)
Dec 10, 2013	8.645	8.747	8.606	8.637	5,448	-0.06(-0.63%)
Dec 09, 2013	8.504	8.763	8.504	8.692	10,205	+0.24(+2.79%)
Dec 06, 2013	8.614	8.622	8.457	8.457	0	-0.18(-2.09%)
Dec 05, 2013	8.645	8.677	8.417	8.637	0	-0.09(-0.99%)
Dec 04, 2013	8.645	8.732	8.645	8.724	0	+0.13(+1.46%)
Dec 03, 2013	8.802	8.834	8.598	8.598	0	-0.21(-2.41%)
Dec 02, 2013	8.567	8.842	8.567	8.810	0	+0.28(+3.22%)
Nov 29, 2013	8.559	8.559	8.504	8.535	0	+0.05(+0.56%)
Nov 27, 2013	8.449	8.543	8.441	8.488	0	+0.05(+0.56%)
Nov 26, 2013	8.512	8.614	8.386	8.441	0	-0.05(-0.56%)
Nov 25, 2013	8.409	8.724	8.409	8.488	0	+0.04(+0.47%)
Nov 22, 2013	8.417	8.449	8.378	8.449	0	+0.04(+0.47%)
Nov 21, 2013	8.457	8.457	8.370	8.409	0	-0.03(-0.37%)
Nov 20, 2013	8.339	8.488	8.331	8.441	0	+0.06(+0.66%)
Nov 19, 2013	8.386	8.567	8.252	8.386	0	-0.06(-0.65%)
Nov 18, 2013	8.409	8.504	8.362	8.441	0	-0.01(-0.09%)
Nov 15, 2013	8.512	8.512	8.449	8.449	0	+0.00(+0.00%)
Nov 14, 2013	8.637	8.637	8.182	8.449	0	-0.35(-3.93%)
Nov 13, 2013	8.763	8.795	8.724	8.795	0	+0.07(+0.81%)
Nov 12, 2013	8.834	8.834	8.724	8.724	0	-0.04(-0.45%)
Nov 11, 2013	8.724	8.763	8.724	8.763	0	-0.03(-0.36%)
Nov 08, 2013	8.763	8.881	8.685	8.795	0	+0.07(+0.81%)
Nov 07, 2013	8.755	8.842	8.724	8.724	0	-0.04(-0.45%)
Nov 06, 2013	8.763	8.802	8.724	8.763	0	+0.08(+0.90%)
Nov 05, 2013	8.771	8.842	8.378	8.685	0	-0.03(-0.36%)
Nov 04, 2013	8.645	8.842	8.645	8.716	0	+0.07(+0.82%)
Nov 01, 2013	8.802	8.865	8.645	8.645	0	-0.31(-3.51%)
Oct 31, 2013	8.582	8.960	8.582	8.960	0	+0.43(+5.07%)
Oct 30, 2013	8.865	8.920	8.417	8.527	0	-0.58(-6.38%)
Oct 29, 2013	9.329	9.470	9.101	9.109	0	-0.47(-4.92%)
Oct 28, 2013	9.313	9.580	9.195	9.580	0	+0.27(+2.87%)
Oct 25, 2013	9.085	9.321	9.085	9.313	0	+0.27(+3.03%)
Oct 24, 2013	9.038	9.305	9.038	9.039	0	-0.17(-1.83%)
Oct 23, 2013	9.054	9.376	9.054	9.207	0	+0.13(+1.42%)
Oct 22, 2013	9.078	9.078	9.078	9.078	0	-0.10(-1.10%)
Oct 21, 2013	9.156	9.313	9.156	9.180	0	+0.14(+1.57%)
Oct 18, 2013	9.140	9.243	9.038	9.038	626	-0.01(-0.12%)
Oct 17, 2013	9.062	9.062	9.049	9.049	0	-0.17(-1.84%)
Oct 16, 2013	9.117	9.415	9.101	9.219	0	+0.18(+2.00%)
Oct 15, 2013	9.022	9.038	8.881	9.038	0	+0.07(+0.79%)
Oct 14, 2013	8.920	8.967	8.920	8.967	0	-0.07(-0.78%)
Oct 11, 2013	8.960	9.038	8.920	9.038	0	+0.07(+0.79%)
Oct 10, 2013	8.999	9.117	8.852	8.967	0	-0.07(-0.78%)
Oct 09, 2013	9.109	9.172	8.842	9.038	0	-0.08(-0.86%)
Oct 08, 2013	9.274	9.274	8.960	9.117	0	-0.08(-0.85%)
Oct 07, 2013	9.195	9.376	9.117	9.195	0	-0.15(-1.60%)
Oct 04, 2013	9.070	9.345	8.846	9.345	0	+0.16(+1.71%)
Oct 03, 2013	8.975	9.188	8.842	9.188	0	+0.14(+1.56%)
Oct 02, 2013	8.897	9.046	8.897	9.046	0	-0.06(-0.69%)
Oct 01, 2013	8.653	9.140	8.653	9.109	0	-0.05(-0.52%)
Sep 30, 2013	8.826	9.195	8.653	9.156	0	+0.13(+1.39%)
Sep 27, 2013	8.952	9.156	8.779	9.030	0	-0.12(-1.29%)
Sep 26, 2013	8.912	9.188	8.622	9.148	0	+0.11(+1.22%)
Sep 25, 2013	8.763	9.321	8.590	9.038	0	+0.28(+3.14%)
Sep 24, 2013	8.606	8.763	8.606	8.763	0	+0.28(+3.24%)
Sep 23, 2013	8.378	8.518	8.378	8.488	0	+0.11(+1.31%)
Sep 20, 2013	8.535	8.637	8.378	8.378	0	-0.26(-3.00%)
Sep 19, 2013	8.567	8.637	8.441	8.637	0	+0.02(+0.27%)
Sep 18, 2013	8.802	8.999	8.449	8.614	0	-0.02(-0.27%)
Sep 17, 2013	8.842	9.030	8.637	8.637	0	-0.51(-5.58%)
Sep 16, 2013	9.235	9.227	8.991	9.148	0	-0.09(-0.94%)
Sep 13, 2013	9.211	9.329	9.117	9.235	0	-0.01(-0.06%)
Sep 12, 2013	9.038	9.580	9.038	9.240	0	+0.20(+2.24%)
Sep 11, 2013	9.148	9.195	9.038	9.038	0	+0.06(+0.61%)
Sep 10, 2013	9.188	9.305	8.983	8.983	0	-0.01(-0.09%)
Sep 09, 2013	9.203	9.305	8.991	8.991	0	-0.15(-1.63%)
Sep 06, 2013	9.062	9.195	9.030	9.140	0	+0.06(+0.61%)
Sep 05, 2013	9.329	9.329	8.999	9.085	0	-0.19(-2.03%)
Sep 04, 2013	8.905	9.274	8.889	9.274	0	+0.34(+3.78%)
Sep 03, 2013	8.897	9.188	8.897	8.936	0	-0.13(-1.47%)
Aug 30, 2013	9.093	9.392	8.905	9.070	0	-0.28(-2.94%)
Aug 29, 2013	9.408	9.431	8.960	9.345	0	-0.04(-0.42%)
Aug 28, 2013	9.227	9.628	9.227	9.384	0	+0.28(+3.02%)
Aug 27, 2013	8.999	9.109	8.881	9.109	0	+0.14(+1.58%)
Aug 26, 2013	8.960	8.967	8.960	8.967	0	+0.01(+0.09%)
Aug 23, 2013	9.258	9.258	8.960	8.960	0	-0.31(-3.31%)
Aug 22, 2013	8.960	9.305	8.920	9.266	0	+0.36(+4.06%)
Aug 21, 2013	8.826	8.928	8.795	8.905	0	+0.15(+1.71%)
Aug 20, 2013	8.912	8.991	8.606	8.755	0	-0.05(-0.54%)
Aug 19, 2013	8.732	9.062	8.590	8.802	0	+0.08(+0.90%)
Aug 16, 2013	8.724	8.834	8.567	8.724	0	-0.03(-0.36%)
Aug 15, 2013	8.763	8.763	8.740	8.755	1,827	+0.07(+0.81%)
Aug 14, 2013	8.504	8.920	8.504	8.685	0	+0.01(+0.16%)
Aug 13, 2013	8.496	8.671	8.496	8.671	636	+0.25(+3.01%)
Aug 12, 2013	8.685	8.724	8.417	8.417	1,694	+0.02(+0.28%)
Aug 09, 2013	8.339	8.669	8.268	8.394	9,834	+0.01(+0.09%)
Aug 08, 2013	8.606	8.606	8.386	8.386	895	-0.03(-0.37%)
Aug 07, 2013	8.417	8.417	8.417	8.417	379	+0.03(+0.39%)
Aug 06, 2013	8.425	8.630	8.378	8.384	1,668	-0.20(-2.31%)
Aug 05, 2013	8.582	8.582	8.582	8.582	127	-0.02(-0.27%)
Aug 02, 2013	8.449	8.622	8.449	8.606	1,908	+0.17(+1.96%)
Aug 01, 2013	8.449	8.449	8.433	8.441	6,998	+0.07(+0.85%)
Jul 31, 2013	8.370	8.370	8.252	8.370	0	+0.00(+0.00%)
Jul 30, 2013	8.386	8.472	8.370	8.370	0	+0.00(+0.00%)
Jul 29, 2013	8.284	8.370	8.197	8.370	0	+0.00(+0.00%)
Jul 26, 2013	8.252	8.370	8.252	8.370	0	+0.00(+0.00%)
Jul 25, 2013	8.449	8.449	8.252	8.370	0	+0.00(+0.00%)
Jul 24, 2013	8.174	8.394	8.174	8.370	0	+0.22(+2.70%)
Jul 23, 2013	8.150	8.480	8.134	8.150	0	+0.20(+2.47%)
Jul 22, 2013	8.064	8.111	7.954	7.954	0	-0.06(-0.79%)
Jul 19, 2013	8.079	8.079	7.977	8.017	0	-0.01(-0.09%)
Jul 18, 2013	8.244	8.244	8.024	8.024	0	-0.19(-2.34%)
Jul 17, 2013	8.315	8.315	8.215	8.217	2,163	+0.18(+2.20%)
Jul 16, 2013	8.072	8.072	8.040	8.040	0	+0.02(+0.29%)
Jul 15, 2013	8.142	8.645	8.016	8.016	0	-0.06(-0.78%)
Jul 11, 2013	8.111	8.079	8.079	8.079	4,707	-0.03(-0.39%)
Jul 10, 2013	8.174	8.331	8.111	8.111	0	+0.07(+0.88%)
Jul 09, 2013	8.016	8.645	7.938	8.040	0	+0.01(+0.10%)
Jul 08, 2013	8.016	8.032	8.016	8.032	0	+0.02(+0.20%)
Jul 05, 2013	8.142	8.142	8.004	8.016	0	-0.13(-1.54%)
Jul 03, 2013	8.158	8.158	8.142	8.142	0	-0.09(-1.15%)
Jul 02, 2013	8.252	8.252	8.174	8.237	0	+0.01(+0.10%)
Jul 01, 2013	8.339	8.527	8.174	8.229	0	-0.02(-0.29%)
Jun 28, 2013	8.551	8.551	7.903	8.252	6,616	-0.30(-3.49%)
Jun 27, 2013	8.551	8.551	8.362	8.551	0	+0.06(+0.74%)
Jun 26, 2013	8.425	8.488	8.331	8.488	0	+0.00(+0.00%)
Jun 25, 2013	8.496	8.787	8.466	8.488	0	-0.10(-1.19%)
Jun 24, 2013	9.470	9.502	7.899	8.590	0	-1.04(-10.78%)
Jun 21, 2013	9.709	9.709	9.628	9.628	898	-0.00(-0.00%)
Jun 20, 2013	9.628	9.628	9.628	9.628	0	-0.24(-2.39%)
Jun 19, 2013	9.667	9.863	9.667	9.863	0	+0.05(+0.48%)
Jun 18, 2013	9.691	9.816	9.628	9.816	0	+0.07(+0.73%)
Jun 17, 2013	9.747	10.11	9.628	9.746	0	-0.16(-1.59%)
Jun 14, 2013	9.691	9.903	9.683	9.903	0	+0.00(+0.00%)
Jun 13, 2013	9.903	10.18	9.706	9.903	3,138	+0.08(+0.80%)
Jun 12, 2013	9.879	9.879	9.824	9.824	622	-0.16(-1.57%)
Jun 11, 2013	9.981	9.981	9.981	9.981	381	-0.02(-0.16%)
Jun 10, 2013	9.871	10.06	9.824	9.997	0	+0.24(+2.46%)
Jun 07, 2013	10.01	10.04	9.628	9.757	0	-0.41(-3.99%)
Jun 06, 2013	10.16	10.16	10.16	10.16	0	+0.02(+0.23%)
Jun 05, 2013	10.22	10.22	10.02	10.14	0	+0.02(+0.16%)
Jun 04, 2013	10.10	10.15	9.958	10.12	0	+0.10(+0.98%)

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.

Ecology Environment (NQ: EEI )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Ecology Environment (NQ: EEI )

Historical Prices

Sections

Services

The Evening Leader