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 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%)
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.