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 24, 2011 17.71 17.82 17.71 17.76 6,749 +0.02(+0.09%)
May 23, 2011 17.74 17.82 17.68 17.75 17,160 -0.08(-0.44%)
May 20, 2011 17.75 17.83 17.68 17.82 7,298 +0.05(+0.27%)
May 19, 2011 17.71 17.87 17.68 17.78 6,272 -0.06(-0.36%)
May 18, 2011 17.84 17.88 17.63 17.84 8,250 -0.05(-0.26%)
May 17, 2011 17.87 17.90 17.66 17.89 16,565 +0.02(+0.09%)
May 16, 2011 17.79 17.88 17.61 17.87 31,301 +0.21(+1.20%)
May 13, 2011 17.64 17.83 17.55 17.66 24,414 +0.09(+0.54%)
May 12, 2011 17.54 17.71 17.38 17.57 12,087 +0.16(+0.95%)
May 11, 2011 17.95 17.95 17.29 17.40 24,302 -0.25(-1.42%)
May 10, 2011 17.30 17.89 17.30 17.65 37,859 +0.65(+3.82%)
May 09, 2011 16.50 17.27 16.39 17.00 73,930 +1.54(+9.98%)
May 06, 2011 15.07 15.46 15.07 15.46 13,021 +0.18(+1.18%)
May 05, 2011 15.36 15.44 14.93 15.28 19,032 +0.07(+0.47%)
May 04, 2011 15.09 15.48 14.93 15.21 7,893 +0.02(+0.10%)
May 03, 2011 15.33 15.47 15.09 15.19 4,709 -0.31(-1.98%)
May 02, 2011 15.19 15.52 15.14 15.50 5,408 +0.13(+0.82%)
Apr 29, 2011 15.39 15.49 15.37 15.37 3,949 +0.05(+0.31%)
Apr 28, 2011 15.28 15.39 15.28 15.33 2,141 +0.16(+1.04%)
Apr 27, 2011 15.27 15.31 15.17 15.17 4,289 +0.02(+0.10%)
Apr 26, 2011 15.39 15.39 15.13 15.15 3,771 -0.10(-0.67%)
Apr 25, 2011 15.34 15.44 14.98 15.25 5,800 -0.02(-0.16%)
Apr 21, 2011 15.33 15.36 14.63 15.28 12,688 -0.28(-1.81%)
Apr 20, 2011 16.01 16.01 15.18 15.56 9,275 -0.35(-2.17%)
Apr 19, 2011 16.36 16.36 15.91 15.91 6,174 -0.25(-1.56%)
Apr 18, 2011 15.84 16.30 15.72 16.16 13,508 -0.10(-0.63%)
Apr 15, 2011 16.11 16.26 16.06 16.26 8,496 +0.18(+1.13%)
Apr 14, 2011 15.99 16.33 15.77 16.08 6,672 +0.17(+1.09%)
Apr 13, 2011 15.26 15.94 15.26 15.91 21,143 +0.65(+4.28%)
Apr 12, 2011 15.25 15.44 15.03 15.25 3,355 -0.00(-0.00%)
Apr 11, 2011 15.41 15.73 15.03 15.26 11,900 -0.26(-1.67%)
Apr 08, 2011 16.00 16.00 15.34 15.51 2,306 -0.49(-3.04%)
Apr 07, 2011 16.11 16.41 15.82 16.00 5,274 -0.20(-1.26%)
Apr 06, 2011 16.17 16.30 15.64 16.21 8,672 +0.36(+2.28%)
Apr 05, 2011 15.18 16.23 14.90 15.84 21,613 +0.19(+1.20%)
Apr 04, 2011 15.56 15.66 15.22 15.66 22,965 +0.71(+4.72%)
Apr 01, 2011 14.97 15.08 14.64 14.95 5,870 -0.14(-0.92%)
Mar 31, 2011 14.85 15.09 14.58 15.09 10,014 +0.26(+1.75%)
Mar 30, 2011 14.83 15.68 14.56 14.83 25,236 -0.89(-5.64%)
Mar 29, 2011 15.80 15.87 15.38 15.72 2,869 -0.13(-0.85%)
Mar 28, 2011 15.87 16.29 15.68 15.85 25,123 -0.06(-0.39%)
Mar 25, 2011 15.92 16.29 15.09 15.91 16,813 +0.07(+0.45%)
Mar 24, 2011 16.06 16.43 15.00 15.84 33,516 +0.22(+1.40%)
Mar 23, 2011 15.40 15.75 14.93 15.63 28,171 +0.29(+1.90%)
Mar 22, 2011 14.41 15.52 14.37 15.33 38,079 +0.45(+3.01%)
Mar 21, 2011 15.52 15.95 14.07 14.89 117,123 -0.09(-0.63%)
Mar 18, 2011 15.24 15.32 14.70 14.98 42,954 -0.19(-1.24%)
Mar 17, 2011 14.86 15.17 14.56 15.17 84,325 +1.20(+8.61%)
Mar 16, 2011 12.91 15.55 12.91 13.97 219,966 +2.08(+17.53%)
Mar 15, 2011 12.14 12.14 11.67 11.88 6,477 +0.09(+0.80%)
Mar 14, 2011 12.17 12.17 11.69 11.79 13,811 -0.07(-0.60%)
Mar 10, 2011 11.86 11.86 11.86 11.86 0 -0.36(-2.96%)
Mar 09, 2011 12.28 12.34 11.92 12.22 4,987 +0.04(+0.32%)
Mar 08, 2011 12.00 12.43 11.91 12.18 9,769 +0.24(+1.97%)
Mar 07, 2011 11.90 11.98 11.90 11.95 2,671 +0.07(+0.60%)
Mar 04, 2011 11.70 11.88 11.69 11.88 2,399 +0.05(+0.40%)
Mar 03, 2011 11.88 11.88 11.83 11.83 1,489 +0.04(+0.33%)
Mar 02, 2011 11.95 11.95 11.69 11.79 1,491 -0.02(-0.16%)
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.