Ecology and Environment, Inc. Historical Stock Prices

EEI 
$9.3286
*  
0.1314
 negative 
1.39%
Get EEI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    EEI After Hours
 
 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  9.43  9.43  9.251  9.3286 3,693
04/16/2014 9.5 9.5 9.43 9.46 2,825
04/15/2014 9.45 9.696 9.43 9.55 13,651
04/14/2014 9.5 9.51 9.4999 9.4999 3,225
04/11/2014 9.59 9.68 9.32 9.539 14,113
04/10/2014 9.62 9.64 9.39 9.5225 6,353
04/09/2014 9.501 9.77 9.4 9.53 12,986
04/08/2014 9.41 9.68 9.37 9.4 3,804
04/07/2014 9.54 9.79 9.38 9.44 7,047
04/04/2014 9.85 9.85 9.5501 9.57 3,094
04/03/2014 9.65 9.75 9.61 9.75 1,172
04/02/2014 9.5028 9.75 9.5028 9.71 1,697
04/01/2014 9.61 9.78 9.61 9.78 1,192
03/31/2014 9.82 9.9625 9.505 9.58 8,453
03/28/2014 9.76 9.99 9.65 9.7201 5,017
03/27/2014 10.01 10.01 9.51 9.54 8,468
03/26/2014 9.58 10.4996 9.58 10 6,168
03/25/2014 10.17 10.17 9.015 9.49 7,648
03/24/2014 10.45 10.45 10.06 10.25 3,714
03/21/2014 10.5 10.7 10.5 10.5 4,911
03/20/2014 10.75 10.75 10.61 10.64 11,633
03/19/2014 10.88 11.119 10.36 10.62 6,417
03/18/2014 11.43 11.43 10.9 10.9 5,426
03/17/2014 11.54 11.54 11.52 11.52 2,260
03/14/2014 11.52 11.67 11.52 11.67 200
03/13/2014 11.799 11.799 11.61 11.689 452
03/12/2014 11.67 11.799 11.67 11.7 341
03/11/2014 11.503 11.503 11.503 11.503 508
03/10/2014 11.87 11.87 11.54 11.81 910
03/07/2014 11.57 11.82 11.57 11.8 1,258
03/06/2014 11.87 11.87 11.6301 11.64 793
03/05/2014 11.58 11.58 11.58 11.58 100
03/04/2014 11.98 11.99 11.67 11.7 972
03/03/2014 11.83 12.14 11.5001 11.62 1,400
02/28/2014 12.01 12.25 11.98 11.98 3,568
02/27/2014 12 12.26 11.57 12.26 5,822
02/26/2014 11.531 11.531 11.531 11.531 200
02/25/2014 11.9 11.9 11.6 11.6 2,415
02/24/2014 11.95 11.9699 11.51 11.96 4,702
02/21/2014 12.18 12.299 12.01 12.04 3,043
02/20/2014 12.01 12.43 12.01 12.2699 2,629
02/19/2014 11.92 12.21 11.92 12.05 3,274
02/18/2014 12.19 12.214 11.79 12.06 1,263
02/14/2014 12 12.23 11.75 12.11 5,340
02/13/2014 12 12.19 12 12 2,838
02/12/2014 12.439 12.44 12.0001 12.066 3,992
02/11/2014 12.06 12.4199 11.76 12.25 13,150
02/10/2014 12.06 12.7758 11.88 12.35 6,013
02/07/2014 11.3 11.98 11.3 11.92 6,364
02/06/2014 11.3 11.81 11.25 11.62 6,294
02/05/2014 11.17 11.3 11.17 11.29 4,071
02/04/2014 11.25 11.3 11 11 5,074
02/03/2014 11.26 11.3 11.21 11.2499 5,515
01/31/2014 11.02 11.48 11.02 11.4 1,550
01/30/2014 11.12 11.2 11.0101 11.2 550
01/29/2014 10.95 11.16 10.95 11.15 5,408
01/28/2014 11.22 11.22 11.22 11.22 588
01/27/2014 11.1301 11.1301 11.1301 11.1301 512
01/24/2014 11.31 11.71 11.08 11.12 9,131
01/23/2014 11.61 11.8799 11.23 11.4079 5,371
01/22/2014 11.66 11.849 11.58 11.82 13,440
01/21/2014 11.14 11.79 11.14 11.55 28,228
01/17/2014 11.19 11.225 10.9 11.07 7,181
01/16/2014 11.15 11.35 11.073 11.11 12,114
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 your brokers before you trade


Want to trade FX?