Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.37	10.42	10.37	10.37	5,604	+0.00(+0.00%)
May 30, 2017	10.37	10.42	10.37	10.37	4,110	+0.09(+0.89%)
May 26, 2017	10.37	10.37	10.21	10.28	2,549	-0.05(-0.44%)
May 25, 2017	10.24	10.37	10.24	10.33	8,293	+0.14(+1.35%)
May 23, 2017		10.19	10.19	10.19	2	+0.18(+1.79%)
May 22, 2017	10.01	10.01	10.01	10.01	189	-0.18(-1.76%)
May 19, 2017	10.10	10.24	10.10	10.19	4,425	+0.14(+1.37%)
May 18, 2017	9.993	10.05	9.993	10.05	372	-0.05(-0.45%)
May 17, 2017	9.960	10.10	9.960	10.10	328	+0.00(+0.00%)
May 16, 2017	10.14	10.14	10.10	10.10	1,145	-0.02(-0.18%)
May 15, 2017	10.22	10.22	10.12	10.12	649	-0.02(-0.19%)
May 12, 2017	10.05	10.24	10.05	10.14	5,039	+0.27(+2.71%)
May 11, 2017	9.763	9.868	9.731	9.868	4,077	+0.05(+0.47%)
May 10, 2017	9.731	9.823	9.731	9.822	4,123	+0.09(+0.94%)
May 08, 2017		9.731	9.731	9.731	86	+0.09(+0.95%)
May 05, 2017	9.639	9.642	9.639	9.639	6,948	-0.05(-0.47%)
May 04, 2017	9.639	9.685	9.440	9.685	7,996	+0.28(+2.93%)
May 03, 2017	9.685	9.696	9.409	9.409	5,122	-0.28(-2.84%)
May 02, 2017	9.731	9.777	9.685	9.685	1,233	-0.09(-0.94%)
May 01, 2017	9.686	9.777	9.685	9.777	552	+0.02(+0.23%)
Apr 28, 2017	9.686	9.823	9.686	9.754	3,653	-0.05(-0.49%)
Apr 27, 2017	9.731	9.823	9.639	9.802	5,951	+0.07(+0.71%)
Apr 26, 2017	9.688	9.733	9.688	9.733	612	+0.00(+0.02%)
Apr 25, 2017	9.685	9.823	9.639	9.731	2,777	+0.01(+0.10%)
Apr 24, 2017	9.912	9.912	9.721	9.721	2,001	+0.00(+0.00%)
Apr 21, 2017	9.868	9.868	9.721	9.721	2,647	-0.06(-0.57%)
Apr 20, 2017	9.775	9.777	9.640	9.777	587	+0.09(+0.94%)
Apr 19, 2017	9.608	9.731	9.608	9.686	1,035	+0.09(+0.97%)
Apr 18, 2017	9.548	9.593	9.548	9.593	3,978	-0.35(-3.54%)
Apr 17, 2017	9.778	9.945	9.778	9.945	653	+0.25(+2.56%)
Apr 13, 2017	9.823	9.823	9.697	9.697	2,330	-0.17(-1.74%)
Apr 12, 2017	9.685	9.960	9.685	9.868	2,026	-0.09(-0.92%)
Apr 11, 2017	9.762	10.19	9.762	9.960	18,101	+0.09(+0.93%)
Apr 10, 2017	9.685	9.868	9.685	9.868	1,133	+0.08(+0.87%)
Apr 07, 2017	9.685	9.868	9.685	9.784	4,359	-0.04(-0.40%)
Apr 06, 2017	9.593	9.823	9.547	9.823	8,822	+0.30(+3.16%)
Apr 05, 2017	9.364	9.547	9.318	9.522	9,198	+0.07(+0.70%)
Apr 04, 2017	9.318	9.455	9.180	9.455	14,337	+0.23(+2.49%)
Apr 03, 2017	9.180	9.257	9.180	9.226	2,517	+0.03(+0.34%)
Mar 31, 2017	9.134	9.318	9.102	9.195	10,019	+0.01(+0.16%)
Mar 30, 2017	9.042	9.180	9.042	9.180	251	+0.08(+0.91%)
Mar 29, 2017	9.042	9.097	9.036	9.097	1,133	+0.09(+0.96%)
Mar 28, 2017	9.134	9.134	9.011	9.011	5,120	-0.08(-0.85%)
Mar 27, 2017	9.134	9.180	9.042	9.088	2,272	-0.09(-1.00%)
Mar 24, 2017	9.134	9.180	9.105	9.180	6,415	+0.07(+0.76%)
Mar 23, 2017	9.042	9.134	9.042	9.110	3,242	+0.11(+1.27%)
Mar 22, 2017	8.996	8.996	8.957	8.996	4,064	-0.05(-0.51%)
Mar 21, 2017	9.226	9.226	8.950	9.042	5,244	-0.28(-2.96%)
Mar 20, 2017	9.226	9.318	9.180	9.318	1,010	+0.14(+1.50%)
Mar 17, 2017	9.226	9.272	9.180	9.180	3,509	-0.05(-0.50%)
Mar 16, 2017	9.180	9.315	9.129	9.226	6,337	+0.00(+0.00%)
Mar 15, 2017	9.318	9.318	9.226	9.226	10,754	+0.00(+0.00%)
Mar 14, 2017	9.134	9.226	9.134	9.226	2,379	+0.00(+0.00%)
Mar 13, 2017	9.272	9.272	9.180	9.226	5,856	-0.05(-0.50%)
Mar 10, 2017	9.291	9.388	9.272	9.272	9,464	-0.05(-0.49%)
Mar 09, 2017	9.088	9.318	9.088	9.318	12,765	+0.09(+1.00%)
Mar 08, 2017	9.009	9.226	8.950	9.226	13,377	+0.19(+2.14%)
Mar 07, 2017	8.950	9.032	8.950	9.032	3,631	-0.06(-0.61%)
Mar 06, 2017	8.996	9.088	8.996	9.088	2,253	+0.00(+0.00%)
Mar 03, 2017	9.134	9.180	9.000	9.088	2,860	-0.03(-0.28%)
Mar 02, 2017	9.144	9.180	9.113	9.113	2,543	+0.03(+0.28%)
Mar 01, 2017	9.318	9.409	9.088	9.088	28,273	-0.09(-1.00%)
Feb 28, 2017	9.272	9.272	9.180	9.180	3,663	-0.09(-0.99%)
Feb 27, 2017	9.272	9.272	9.134	9.272	7,751	+0.10(+1.05%)
Feb 24, 2017	9.145	9.180	9.134	9.175	6,074	-0.00(-0.04%)
Feb 23, 2017	9.226	9.272	9.043	9.179	11,371	+0.05(+0.50%)
Feb 22, 2017	9.180	9.307	9.134	9.134	16,289	-0.18(-1.97%)
Feb 21, 2017	9.318	9.318	9.318	9.318	1,313	+0.09(+1.00%)
Feb 17, 2017		9.226	9.226	9.226	0	-0.12(-1.34%)
Feb 16, 2017	9.396	9.409	9.351	9.351	2,681	+0.03(+0.35%)
Feb 15, 2017	9.318	9.639	9.318	9.318	10,241	+0.00(+0.00%)
Feb 14, 2017	9.226	9.364	9.226	9.318	6,724	+0.14(+1.50%)
Feb 13, 2017	8.859	9.226	8.859	9.180	12,315	+0.46(+5.26%)
Feb 10, 2017	8.905	8.946	8.721	8.721	5,478	+0.05(+0.53%)
Feb 09, 2017	8.813	8.884	8.675	8.675	6,239	-0.14(-1.56%)
Feb 08, 2017	9.054	9.054	8.813	8.813	9,826	-0.28(-3.03%)
Feb 07, 2017	8.950	9.088	8.950	9.088	4,838	+0.00(+0.00%)
Feb 06, 2017	9.088	9.249	9.045	9.088	10,850	-0.12(-1.32%)
Feb 03, 2017	9.180	9.593	9.180	9.209	15,417	-0.02(-0.18%)
Feb 02, 2017	9.409	9.409	9.226	9.226	4,484	-0.23(-2.43%)
Feb 01, 2017	9.466	9.639	9.455	9.455	2,285	-0.01(-0.13%)
Jan 31, 2017	9.547	9.547	9.468	9.468	847	-0.03(-0.35%)
Jan 30, 2017	9.501	9.561	9.501	9.501	3,681	-0.19(-1.97%)
Jan 27, 2017	9.639	9.761	9.639	9.693	3,047	-0.08(-0.86%)
Jan 26, 2017	9.823	9.823	9.640	9.777	2,564	+0.00(+0.00%)
Jan 25, 2017	9.501	9.822	9.501	9.777	10,920	+0.37(+3.90%)
Jan 24, 2017	9.409	9.544	9.409	9.409	7,760	+0.00(+0.00%)
Jan 20, 2017		9.409	9.409	9.409	47	-0.09(-0.95%)
Jan 19, 2017	9.378	9.499	9.378	9.499	1,018	+0.02(+0.24%)
Jan 18, 2017	9.499	9.544	9.459	9.477	3,501	+0.02(+0.24%)
Jan 17, 2017	9.454	9.499	9.440	9.454	2,297	+0.09(+1.00%)
Jan 13, 2017		9.361	9.361	9.361	0	-0.06(-0.66%)
Jan 12, 2017	9.495	9.499	9.424	9.424	6,771	-0.07(-0.78%)
Jan 11, 2017	9.499	9.499	9.498	9.498	1,277	+0.07(+0.74%)
Jan 10, 2017	9.319	9.450	9.319	9.427	914	+0.02(+0.19%)
Jan 09, 2017	9.421	9.454	9.379	9.409	958	-0.01(-0.12%)
Jan 06, 2017	9.499	9.499	9.421	9.421	3,267	+0.01(+0.12%)
Jan 05, 2017	9.495	9.499	9.364	9.409	5,845	+0.00(+0.00%)
Jan 04, 2017	9.490	9.499	9.409	9.409	8,387	-0.02(-0.24%)
Jan 03, 2017	9.499	9.499	9.364	9.432	4,446	-0.07(-0.71%)
Dec 30, 2016		9.499	9.499	9.499	0	+0.18(+1.93%)
Dec 29, 2016	9.229	9.364	9.229	9.319	11,464	+0.00(+0.00%)
Dec 28, 2016	9.499	9.499	9.319	9.319	2,899	-0.18(-1.90%)
Dec 27, 2016	9.499	9.499	9.495	9.499	1,369	+0.05(+0.48%)
Dec 23, 2016		9.454	9.454	9.454	0	-0.05(-0.47%)
Dec 22, 2016	9.635	9.635	9.499	9.500	3,579	-0.09(-0.95%)
Dec 21, 2016	9.590	9.590	9.500	9.590	4,921	+0.00(+0.01%)
Dec 20, 2016	9.590	9.590	9.455	9.590	9,056	+0.01(+0.09%)
Dec 19, 2016	9.454	9.635	9.454	9.581	15,769	+0.17(+1.83%)
Dec 16, 2016	9.542	9.567	9.409	9.409	13,730	+0.05(+0.58%)
Dec 15, 2016	9.454	9.454	9.319	9.355	15,580	-0.05(-0.48%)
Dec 14, 2016	9.274	9.499	9.229	9.400	29,667	+0.22(+2.35%)
Dec 13, 2016	9.319	9.454	9.139	9.184	7,075	-0.09(-0.97%)
Dec 12, 2016	9.499	9.499	9.274	9.274	16,224	-0.14(-1.44%)
Dec 09, 2016	9.184	9.454	9.184	9.409	1,895	+0.23(+2.45%)
Dec 08, 2016	9.319	9.463	9.049	9.184	12,842	-0.23(-2.39%)
Dec 07, 2016	9.004	9.590	8.914	9.409	18,998	+0.59(+6.63%)
Dec 06, 2016	8.147	9.364	8.147	8.824	49,018	+0.86(+10.73%)
Dec 05, 2016	8.014	8.329	7.879	7.969	21,496	+0.00(+0.00%)
Dec 02, 2016	8.149	8.149	7.969	7.969	7,222	+0.05(+0.57%)
Dec 01, 2016	7.924	8.104	7.924	7.924	4,751	-0.16(-1.95%)
Nov 30, 2016	8.136	8.136	8.059	8.081	2,814	-0.02(-0.28%)
Nov 29, 2016	7.924	8.104	7.924	8.104	1,733	+0.05(+0.56%)
Nov 28, 2016	8.059	8.149	8.059	8.059	6,643	-0.05(-0.56%)
Nov 25, 2016	8.104	8.104	8.104	8.104	2,683	+0.07(+0.84%)
Nov 23, 2016		8.036	8.036	8.036	0	-0.32(-3.88%)
Nov 22, 2016	8.361	8.361	8.361	8.361	297	+0.08(+0.93%)
Nov 21, 2016	8.284	8.304	8.284	8.284	1,027	-0.01(-0.10%)
Nov 18, 2016	8.350	8.350	8.292	8.292	233	-0.04(-0.44%)
Nov 17, 2016	8.329	8.336	8.329	8.329	563	-0.05(-0.54%)
Nov 16, 2016	8.419	8.419	8.374	8.374	982	-0.11(-1.35%)
Nov 15, 2016	8.329	8.489	8.329	8.489	3,606	+0.32(+3.89%)
Nov 14, 2016	8.194	8.194	8.014	8.171	6,126	-0.16(-1.89%)
Nov 11, 2016	8.014	8.365	8.014	8.329	4,346	+0.32(+3.93%)
Nov 10, 2016	8.014	8.014	8.014	8.014	868	-0.14(-1.66%)
Nov 09, 2016	8.194	8.689	8.194	8.149	60,257	-0.23(-2.70%)
Nov 08, 2016	8.329	8.433	8.329	8.375	1,613	-0.02(-0.25%)
Nov 07, 2016	8.149	8.509	8.149	8.396	15,490	+0.16(+1.90%)
Nov 04, 2016	8.014	8.329	8.014	8.239	3,430	+0.23(+2.82%)
Nov 03, 2016	8.104	8.104	7.924	8.013	1,241	-0.09(-1.12%)
Nov 02, 2016	8.238	8.239	7.969	8.104	10,803	-0.27(-3.23%)
Nov 01, 2016	8.599	8.599	8.194	8.374	3,673	-0.45(-5.10%)
Oct 31, 2016	8.374	8.869	8.374	8.824	3,937	+0.50(+5.95%)
Oct 28, 2016	8.610	8.734	8.329	8.329	3,822	-0.27(-3.14%)
Oct 27, 2016	8.734	8.824	8.599	8.599	2,732	+0.05(+0.53%)
Oct 26, 2016	8.869	8.959	8.554	8.554	6,522	-0.54(-5.94%)
Oct 25, 2016	9.094	9.094	9.094	9.094	298	+0.09(+1.00%)
Oct 24, 2016	9.125	9.125	8.955	9.004	1,252	-0.14(-1.48%)
Oct 20, 2016	9.094	9.139	9.139	9.139	58	+0.09(+0.99%)
Oct 19, 2016	9.125	9.125	9.049	9.049	456	+0.15(+1.64%)
Oct 18, 2016	8.853	9.139	8.853	8.903	710	-0.24(-2.58%)
Oct 17, 2016	9.139	9.139	9.139	9.139	551	+0.16(+1.81%)
Oct 14, 2016	8.914	8.977	8.914	8.977	707	+0.06(+0.69%)
Oct 13, 2016	8.914	8.919	8.914	8.916	2,336	-0.16(-1.72%)
Oct 12, 2016	9.072	9.072	9.072	9.072	663	-0.06(-0.64%)
Oct 10, 2016	9.076	9.130	9.130	9.130	152	+0.01(+0.10%)
Oct 07, 2016	9.121	9.121	9.121	9.121	3,499	+0.11(+1.20%)
Oct 06, 2016	9.076	9.094	9.013	9.013	1,610	-0.05(-0.60%)
Oct 05, 2016	8.951	9.067	8.951	9.067	637	+0.15(+1.72%)
Oct 04, 2016	8.914	8.977	8.914	8.914	1,349	-0.14(-1.49%)
Oct 03, 2016	9.085	9.085	8.878	9.049	1,102	+0.14(+1.62%)
Sep 30, 2016	8.986	9.040	8.896	8.905	10,347	-0.04(-0.47%)
Sep 29, 2016	8.905	8.959	8.905	8.947	2,608	+0.06(+0.67%)
Sep 28, 2016	8.947	8.968	8.887	8.887	1,507	-0.04(-0.40%)
Sep 27, 2016	9.022	9.022	8.878	8.923	7,633	+0.05(+0.51%)
Sep 26, 2016	9.130	9.130	8.878	8.878	1,199	-0.23(-2.47%)
Sep 23, 2016	9.103	9.139	9.058	9.103	2,620	-0.08(-0.88%)
Sep 22, 2016	9.355	9.355	9.184	9.184	1,624	-0.18(-1.92%)
Sep 21, 2016	9.364	9.364	9.364	9.364	1,247	+0.04(+0.48%)
Sep 20, 2016	9.247	9.328	9.130	9.319	6,010	+0.20(+2.18%)
Sep 19, 2016	9.337	9.337	9.004	9.121	1,035	+0.14(+1.60%)
Sep 16, 2016	9.373	9.400	8.959	8.977	10,523	-0.42(-4.50%)
Sep 15, 2016	9.274	9.400	9.094	9.400	2,137	+0.17(+1.85%)
Sep 14, 2016	9.202	9.274	9.121	9.229	2,202	+0.00(+0.00%)
Sep 13, 2016	9.148	9.229	8.869	9.229	7,249	+0.05(+0.49%)
Sep 12, 2016	9.157	9.184	9.157	9.184	2,242	+0.01(+0.10%)
Sep 09, 2016	9.166	9.184	9.076	9.175	6,983	+0.08(+0.89%)
Sep 08, 2016	9.148	9.175	9.094	9.094	2,421	-0.01(-0.10%)
Sep 07, 2016	8.869	9.184	8.869	9.103	6,632	+0.10(+1.10%)
Sep 06, 2016	8.968	9.112	8.950	9.004	6,112	+0.08(+0.91%)
Sep 02, 2016	9.130	8.923	8.923	8.923	2,443	+0.01(+0.09%)
Sep 01, 2016	8.887	9.130	8.840	8.915	5,605	+0.01(+0.10%)
Aug 31, 2016	9.022	9.229	8.906	8.906	2,773	-0.07(-0.79%)
Aug 30, 2016	8.788	9.229	8.734	8.977	21,151	+0.19(+2.15%)
Aug 29, 2016	9.013	9.013	8.779	8.788	3,346	-0.22(-2.40%)
Aug 26, 2016	8.788	9.004	8.788	9.004	1,274	+0.12(+1.31%)
Aug 25, 2016	8.887	9.040	8.887	8.888	1,670	-0.11(-1.19%)
Aug 24, 2016	8.833	9.004	8.789	8.995	2,888	-0.06(-0.70%)
Aug 23, 2016	8.780	9.096	8.780	9.058	1,393	+0.24(+2.73%)
Aug 22, 2016	8.815	9.049	8.815	8.818	1,243	+0.04(+0.44%)
Aug 19, 2016	8.779	8.806	8.775	8.779	1,117	-0.06(-0.66%)
Aug 18, 2016	8.837	9.094	8.833	8.837	681	-0.11(-1.18%)
Aug 17, 2016	8.957	9.121	8.878	8.943	7,392	-0.02(-0.21%)
Aug 16, 2016	9.004	9.009	8.961	8.961	3,954	-0.08(-0.87%)
Aug 15, 2016	9.121	9.130	9.040	9.040	4,563	-0.06(-0.69%)
Aug 12, 2016	9.096	9.139	9.094	9.103	2,783	-0.14(-1.56%)
Aug 11, 2016	9.247	9.247	9.247	9.247	578	+0.07(+0.79%)
Aug 10, 2016	9.247	9.319	9.175	9.175	752	-0.02(-0.20%)
Aug 09, 2016	9.243	9.243	9.184	9.193	1,999	-0.12(-1.25%)
Aug 08, 2016	9.067	9.309	9.067	9.309	1,772	+0.23(+2.55%)
Aug 05, 2016	9.167	9.167	9.067	9.078	1,890	-0.01(-0.15%)
Aug 04, 2016	9.069	9.092	9.067	9.092	2,152	+0.04(+0.47%)
Aug 03, 2016	9.058	9.256	9.031	9.049	2,783	-0.09(-0.99%)
Aug 02, 2016	9.121	9.139	9.031	9.139	4,510	-0.07(-0.77%)
Aug 01, 2016	9.131	9.210	9.130	9.210	2,542	+0.07(+0.76%)
Jul 29, 2016	9.157	9.157	9.139	9.141	1,211	+0.01(+0.13%)
Jul 28, 2016	9.175	9.175	9.121	9.129	3,365	-0.02(-0.21%)
Jul 27, 2016	9.229	9.229	9.148	9.148	1,960	-0.05(-0.54%)
Jul 26, 2016	9.265	9.265	9.198	9.198	2,614	+0.08(+0.92%)
Jul 25, 2016	8.971	9.185	8.971	9.114	6,738	-0.11(-1.22%)
Jul 21, 2016	9.218	9.227	9.227	9.227	75	-0.05(-0.57%)
Jul 19, 2016	9.580	9.280	9.280	9.280	135	-0.21(-2.23%)
Jul 18, 2016	9.254	9.677	8.962	9.492	42,541	-0.12(-1.28%)
Jul 15, 2016	9.280	9.616	9.245	9.616	6,183	+0.09(+0.93%)
Jul 14, 2016	9.404	9.616	9.236	9.527	12,944	+0.12(+1.31%)
Jul 13, 2016	9.360	9.404	9.156	9.404	14,460	+0.00(+0.00%)
Jul 11, 2016	9.068	9.404	9.404	9.404	74	+0.18(+1.91%)
Jul 08, 2016	9.152	9.289	9.152	9.227	6,398	+0.09(+0.97%)
Jul 06, 2016	9.121	9.139	9.139	9.139	61	+0.12(+1.31%)
Jul 05, 2016	8.962	8.962	8.962	9.021	488	-0.00(-0.03%)
Jun 30, 2016	9.112	9.024	9.024	9.024	792	-0.01(-0.16%)
Jun 29, 2016	9.015	9.262	8.909	9.039	1,636	-0.04(-0.43%)
Jun 28, 2016	9.098	9.098	9.078	9.078	320	+0.10(+1.09%)
Jun 27, 2016	8.980	8.980	8.980	8.980	532	-0.17(-1.83%)
Jun 24, 2016	8.996	9.148	8.962	9.148	2,038	+0.07(+0.78%)
Jun 23, 2016	8.882	9.262	8.777	9.077	12,545	+0.22(+2.44%)
Jun 22, 2016	8.936	8.936	8.861	8.861	309	-0.05(-0.55%)
Jun 21, 2016	8.839	8.909	8.697	8.909	5,397	-0.03(-0.30%)
Jun 20, 2016	8.565	9.051	8.565	8.936	5,991	+0.31(+3.58%)
Jun 17, 2016	8.885	9.148	8.609	8.627	12,333	-0.40(-4.40%)
Jun 16, 2016	9.372	9.372	8.984	9.024	2,517	-0.30(-3.22%)
Jun 15, 2016	9.404	9.404	9.280	9.324	5,126	-0.03(-0.29%)
Jun 14, 2016	9.351	9.510	9.351	9.351	3,451	-0.02(-0.18%)
Jun 13, 2016	9.563	9.660	9.368	9.368	14,528	-0.15(-1.59%)
Jun 10, 2016	9.730	9.730	9.519	9.519	348	-0.09(-0.91%)
Jun 08, 2016	9.810	9.607	9.607	9.607	17,554	-0.20(-2.09%)
Jun 07, 2016	9.704	9.889	9.704	9.811	1,933	-0.08(-0.79%)
Jun 06, 2016	9.501	9.889	9.492	9.889	1,130	+0.41(+4.32%)
Jun 03, 2016	9.483	9.483	9.404	9.480	973	+0.12(+1.28%)

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