Ecology and Environment, Inc. Historical Stock Prices

EEI 
$11.26
*  
0.045
0.4%
Get EEI Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading EEI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 30-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.26  11.34  11.25  11.26 3,585
07/30/2015 11.339 11.34 11.25 11.26 3,585
07/29/2015 11.26 11.3399 11.17 11.305 5,176
07/28/2015 11.34 11.4 11.145 11.15 16,411
07/27/2015 11.21 11.21 11.15 11.15 2,482
07/24/2015 11.03 11.34 10.98 11.18 27,874
07/23/2015 10.23 10.25 10.21 10.235 11,726
07/22/2015 10.2172 10.24 10.2 10.2275 3,419
07/21/2015 10.19 10.191 10.18 10.19 3,680
07/20/2015 10.23 10.25 10.152 10.23 7,765
07/17/2015 10.01 10.128 10.01 10.085 1,078
07/16/2015 10.03 10.03 10.03 10.03 183
07/15/2015 10.088 10.088 10.088 10.088 188
07/14/2015 10.19 10.19 10.1 10.1 906
07/13/2015 10.16 10.278 9.8004 9.91 5,373
07/10/2015 10.3 10.43 10.25 10.26 9,155
07/09/2015 10.34 10.55 10.34 10.41 16,145
07/08/2015 10.34 10.34 10.34 10.34 271
07/07/2015 10.35 10.39 10.34 10.39 3,277
07/06/2015 10.17 10.41 10.17 10.41 1,355
07/02/2015 10.28 10.49 10.28 10.49 1,174
07/01/2015 10.35 10.52 10.35 10.48 6,209
06/30/2015 10.43 10.54 10.4 10.4282 3,659
06/29/2015 10.58 10.66 10.5001 10.5001 6,140
06/26/2015 10.5582 10.71 10.5561 10.71 2,590
06/25/2015 10.5955 10.5955 10.5955 10.5955 312
06/24/2015 10.5001 10.7 10.5001 10.68 3,049
06/23/2015 10.68 10.72 10.52 10.69 15,969
06/22/2015 10.88 10.88 10.5 10.659 4,344
06/19/2015 10.5999 10.5999 10.4301 10.57 4,135
06/18/2015 10.47 10.66 10.307 10.5899 7,117
06/17/2015 10.5 11.2 10.3 10.39 79,315
06/16/2015 8.89 8.9 8.68 8.725 8,045
06/15/2015 9.088 9.088 8.7 9 6,487
06/12/2015 9.08 9.09 9 9.05 2,004
06/11/2015 9.198 9.21 9.01 9.19 502
06/10/2015 9.1845 9.21 9.1845 9.21 305
06/09/2015 9 9.34 9 9.16 8,458
06/08/2015 9.11 9.15 9 9.09 3,862
06/05/2015 9.13 9.16 9.0495 9.16 1,713
06/04/2015 9.14 9.1501 9.13 9.13 2,532
06/03/2015 9 9.1299 8.94 9.12 3,074
06/02/2015 9.027 9.1199 9.027 9.11 2,184
06/01/2015 9.06 9.0601 9.0399 9.05 3,910
05/29/2015 9.1 9.18 9.031 9.04 5,125
05/28/2015 9.31 9.31 9.29 9.29 319
05/27/2015 9.27 9.27 9.27 9.27 00
05/26/2015 9.17 9.29 9.16 9.27 1,208
05/22/2015 9.01 9.22 8.97 9.22 7,273
05/21/2015 9.0239 9.0239 9.0239 9.0239 00
05/20/2015 9.16 9.16 9 9.0239 1,715
05/19/2015 9.02 9.22 9.02 9.06 1,402
05/18/2015 9.02 9.17 9 9.17 1,709
05/15/2015 9.11 9.25 8.97 9 1,425
05/14/2015 9.33 9.34 9.19 9.19 3,802
05/13/2015 9.24 9.2499 9.2 9.2 766
05/12/2015 9.0299 9.21 9.02 9.2099 7,738
05/11/2015 8.8 9.04 8.8 9.04 6,810
05/08/2015 8.701 8.9299 8.68 8.85 11,441
05/07/2015 8.7 8.7001 8.7 8.7001 701
05/06/2015 8.71 8.77 8.7 8.7096 1,468
05/05/2015 8.8296 8.83 8.7 8.83 1,385
05/04/2015 8.87 8.87 8.66 8.7001 3,265
05/01/2015 8.85 8.8899 8.8315 8.8315 1,704
04/30/2015 8.75 8.9002 8.75 8.8005 9,243
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?