Ecology and Environment, Inc. Historical Stock Prices

EEI 
$9.71
*  
0.07
0.72%
Get EEI Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading EEI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    EEI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  9.65  9.71  9.196  9.71 37,998
03/02/2015 9.65 9.71 9.196 9.71 37,998
02/27/2015 9.953 9.96 9.61 9.78 9,827
02/26/2015 10.07 10.16 9.93 9.93 11,200
02/25/2015 10.05 10.2 10.05 10.09 491
02/24/2015 9.93 10.19 9.74 9.812 6,322
02/23/2015 10.29 10.49 9.67 10.13 18,550
02/20/2015 10.49 10.49 10.25 10.26 13,255
02/19/2015 10.27 10.48 10.25 10.47 7,529
02/18/2015 10.28 10.42 10.28 10.35 6,530
02/17/2015 10.4 10.49 10.37 10.47 4,118
02/13/2015 10.46 10.46 10.2501 10.2801 1,604
02/12/2015 10.2 10.39 10.0701 10.39 2,012
02/11/2015 10.09 10.18 10.011 10.18 1,011
02/10/2015 9.83 10.19 9.83 10.19 2,216
02/09/2015 10 10.18 9.6 10.18 5,796
02/06/2015 9.74 9.94 9.6 9.8 10,364
02/05/2015 9.782 10.1399 9.51 9.75 4,514
02/04/2015 9.96 9.9795 9.81 9.92 2,039
02/03/2015 10.26 10.44 9.78 9.85 8,307
02/02/2015 10.49 10.79 9.9 10.27 98,392
01/30/2015 10.48 10.9595 10 10.4599 60,947
01/29/2015 10.94 11.34 10.52 10.66 86,873
01/28/2015 9.6 11.34 9.4 11.088 94,677
01/27/2015 9.25 9.8734 9.19 9.8734 21,429
01/26/2015 9.9099 9.9099 9.13 9.19 32,361
01/23/2015 9.521 9.65 9.52 9.65 5,250
01/22/2015 9.89 9.9099 9.51 9.52 6,767
01/21/2015 9.88 9.88 9.7005 9.7005 611
01/20/2015 9.88 9.88 9.5 9.7 14,092
01/16/2015 9.2601 9.9 9.2601 9.8 2,455
01/15/2015 10.7 10.83 9.28 9.54 30,079
01/14/2015 9.83 11.32 9.83 10.75 72,365
01/13/2015 9.25 9.74 9.1693 9.64 13,119
01/12/2015 9.15 9.31 9.11 9.25 26,014
01/09/2015 9.03 9.17 9.03 9.16 7,458
01/08/2015 9.06 9.11 9.01 9.11 2,182
01/07/2015 9.01 9.45 9.01 9.08 1,444
01/06/2015 9.5 9.5 8.95 9.05 3,303
01/05/2015 9.5 9.5 8.95 9 4,803
01/02/2015 8.97 9.13 8.95 9 4,791
12/31/2014 9.05 9.275 9 9.1321 9,423
12/30/2014 9.15 9.2 8.911 9.05 2,227
12/29/2014 8.84 9.39 8.84 9.39 10,996
12/26/2014 8.88 8.88 8.85 8.855 7,811
12/24/2014 8.75 8.8999 8.7 8.88 2,067
12/23/2014 8.75 8.768 8.7 8.7001 5,731
12/22/2014 8.61 8.87 8.61 8.71 2,198
12/19/2014 8.7 8.87 8.69 8.7 8,091
12/18/2014 8.8 8.88 8.61 8.62 5,911
12/17/2014 8.74 8.9 8.61 8.88 7,537
12/16/2014 8.6 8.75 8.53 8.6 7,313
12/15/2014 8.7576 8.9699 8.56 8.75 1,479
12/12/2014 8.93 9 8.65 9 805
12/11/2014 8.8223 8.8223 8.551 8.65 5,201
12/10/2014 8.701 8.94 8.7 8.78 760
12/09/2014 8.7 8.989 8.55 8.7 8,426
12/08/2014 8.7 8.99 8.6 8.73 6,718
12/05/2014 8.76 8.9 8.61 8.61 14,274
12/04/2014 8.65 8.99 8.51 8.7 16,628
12/03/2014 8.76 8.8 8.55 8.63 15,207
12/02/2014 8.8734 8.9662 8.8734 8.92 2,815
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?