Ecology and Environment, Inc. Historical Stock Prices

EEI 
$11.81
*  
0.06
0.51%
Get EEI Alerts
*Delayed - data as of Sep. 3, 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: 1 Year, From 03-SEP-2014 TO 03-SEP-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  11.82  11.81  11.77  11.81 2,983
09/03/2015 11.8 11.81 11.77 11.81 2,983
09/02/2015 11.6 11.76 11.6 11.75 15,113
09/01/2015 11.22 11.75 11.22 11.56 15,596
08/31/2015 11.1684 11.28 11.1684 11.25 1,368
08/28/2015 11.31 11.31 11.05 11.28 4,359
08/27/2015 11.28 11.54 10.27 11.24 13,820
08/26/2015 10.99 11.16 10.8301 11.14 1,438
08/25/2015 10.78 11.13 10.78 11.09 11,657
08/24/2015 11.04 11.04 10.76 10.78 2,969
08/21/2015 11.24 11.24 11.11 11.11 7,852
08/20/2015 11.24 11.56 11.22 11.27 13,003
08/19/2015 11.19 11.34 11.19 11.2 2,456
08/18/2015 11.1501 11.17 11.1501 11.17 1,751
08/17/2015 11.17 11.17 11.14 11.16 2,835
08/14/2015 11.306 11.32 11.2 11.32 782
08/13/2015 11.17 11.38 11.13 11.26 5,624
08/12/2015 11.21 11.22 11.1201 11.175 3,265
08/11/2015 11.34 11.38 11.23 11.38 7,052
08/10/2015 11.61 11.69 11.38 11.38 10,573
08/07/2015 11.34 11.63 11.34 11.62 10,933
08/06/2015 11.31 11.39 11.31 11.39 3,083
08/05/2015 11.27 11.3101 11.27 11.31 1,908
08/04/2015 11.261 11.38 11.261 11.27 1,803
08/03/2015 11.3 11.3656 11.26 11.27 6,929
07/31/2015 11.29 11.34 11.2601 11.31 8,252
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
04/29/2015 8.77 8.88 8.77 8.88 3,280
04/28/2015 8.92 8.93 8.76 8.76 4,269
04/27/2015 9.06 9.06 8.75 8.7884 2,145
04/24/2015 8.763 9.14 8.76 9.02 12,460
04/23/2015 8.8 8.88 8.7 8.73 2,690
04/22/2015 8.88 8.92 8.8 8.92 1,312
04/21/2015 8.73 8.92 8.55 8.89 10,786
04/20/2015 8.81 9.011 8.79 8.8 9,397
04/17/2015 8.61 8.78 8.52 8.67 20,513
04/16/2015 8.87 9.01 8.7601 8.89 3,477
04/15/2015 8.89 9.13 8.82 8.82 9,163
04/14/2015 8.98 9.42 8.8 8.81 46,889
04/13/2015 9.24 9.5 8.86 9.22 88,766
04/10/2015 8.751 9.5 8.52 9.2 73,013
04/09/2015 8.76 8.7601 8.65 8.76 7,650
04/08/2015 8.8799 8.8799 8.79 8.79 1,205
04/07/2015 8.89 8.9001 8.5 8.7999 6,704
04/06/2015 8.83 8.83 8.77 8.77 4,109
04/02/2015 8.82 8.84 8.82 8.83 1,894
04/01/2015 8.7385 8.85 8.7385 8.77 1,570
03/31/2015 8.72 8.86 8.72 8.86 807
03/30/2015 9 9 8.752 8.8 2,098
03/27/2015 8.919 9 8.919 9 957
03/26/2015 9.12 9.12 8.72 8.85 4,676
03/25/2015 8.9 9.08 8.9 9.04 2,197
03/24/2015 8.83 9.1 8.8 8.91 10,575
03/23/2015 8.65 8.84 8.65 8.82 9,649
03/20/2015 8.64 8.88 8.64 8.67 14,804
03/19/2015 8.63 8.84 8.5 8.84 4,158
03/18/2015 8.79 8.79 8.28 8.58 47,475
03/17/2015 9.26 9.27 8.69 8.83 14,358
03/16/2015 9.41 9.48 8.8 9.18 1,599
03/13/2015 9.63 9.63 9.2405 9.47 3,889
03/12/2015 9.6 9.6 9.4664 9.5025 11,166
03/11/2015 9.65 9.65 9.42 9.63 5,714
03/10/2015 9.75 9.7501 9.42 9.65 18,485
03/09/2015 9.6001 9.83 9.6001 9.83 4,493
03/06/2015 9.55 9.75 9.55 9.7 3,905
03/05/2015 9.82 9.85 9.5 9.83 8,242
03/04/2015 9.35 9.85 9.29 9.85 12,867
03/03/2015 9.72 9.78 9.57 9.71 14,874
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
12/01/2014 8.8 8.9999 8.76 8.76 5,530
11/28/2014 8.42 9 8.42 9 4,150
11/26/2014 8.4 8.9699 8.3499 8.42 9,524
11/25/2014 9.0812 9.142 8.3499 8.3499 14,574
11/24/2014 9.11 9.29 9.11 9.27 982
11/21/2014 9.31 9.38 9.0501 9.25 4,611
11/20/2014 9.41 9.5 9.4 9.4 2,368
11/19/2014 9.5199 9.5199 9.41 9.42 652
11/18/2014 9.695 9.79 9.47 9.52 1,597
11/17/2014 9.62 9.62 9.31 9.31 6,610
11/14/2014 9.62 9.62 9.62 9.62 100
11/13/2014 9.73 9.8238 9.66 9.66 3,548
11/12/2014 9.64 9.64 9.59 9.59 2,333
11/11/2014 9.6101 9.6101 9.59 9.6 1,111
11/10/2014 9.62 9.64 9.62 9.6305 2,444
11/07/2014 9.6101 9.8 9.6101 9.74 2,736
11/06/2014 9.75 9.75 9.75 9.75 00
11/05/2014 9.5601 9.83 9.5601 9.75 1,400
11/04/2014 9.79 9.87 9.6365 9.87 4,066
11/03/2014 9.85 9.8501 9.79 9.8 5,196
10/31/2014 9.93 9.93 9.89 9.91 1,621
10/30/2014 9.91 9.91 9.7501 9.77 3,228
10/29/2014 9.95 10.03 9.75 9.751 5,200
10/28/2014 9.8 9.95 9.77 9.95 3,328
10/27/2014 9.85 9.9399 9.72 9.91 2,851
10/24/2014 9.902 10.01 9.86 9.95 6,156
10/23/2014 9.94 9.94 9.76 9.76 2,939
10/22/2014 9.95 9.95 9.95 9.95 00
10/21/2014 9.99 10 9.71 9.95 2,181
10/20/2014 9.72 9.99 9.7 9.99 3,850
10/17/2014 9.68 9.99 9.57 9.7 2,253
10/16/2014 9.72 10 9.55 9.73 7,799
10/15/2014 9.53 9.85 9.53 9.6472 4,110
10/14/2014 9.64 9.99 9.52 9.95 4,926
10/13/2014 9.61 9.6116 9.42 9.43 12,121
10/10/2014 9.74 9.74 9.65 9.65 1,932
10/09/2014 9.72 9.9 9.72 9.86 4,108
10/08/2014 9.67 9.93 9.67 9.93 11,052
10/07/2014 9.68 9.7096 9.67 9.67 1,309
10/06/2014 9.742 9.78 9.67 9.67 2,794
10/03/2014 9.69 9.69 9.69 9.69 00
10/02/2014 9.69 9.69 9.69 9.69 100
10/01/2014 9.75 9.78 9.69 9.69 746
09/30/2014 9.67 9.8599 9.67 9.67 3,101
09/29/2014 9.8 9.93 9.65 9.69 7,052
09/26/2014 9.92 9.99 9.7 9.75 7,810
09/25/2014 9.97 10.07 9.83 9.93 3,782
09/24/2014 10 10.21 9.97 9.97 6,428
09/23/2014 9.84 9.97 9.8236 9.97 701
09/22/2014 10 10 9.81 9.98 12,180
09/19/2014 9.912 10 9.76 10 15,182
09/18/2014 9.85 9.98 9.77 9.84 1,576
09/17/2014 9.78 9.97 9.7601 9.89 4,650
09/16/2014 9.78 9.98 9.71 9.76 16,373
09/15/2014 9.76 9.83 9.75 9.75 2,740
09/12/2014 9.872 9.907 9.8 9.8 3,466
09/11/2014 9.892 9.96 9.8 9.81 3,189
09/10/2014 9.7 9.99 9.7 9.9 3,860
09/09/2014 9.8 9.9 9.7 9.7 10,276
09/08/2014 9.75 9.76 9.7 9.7 1,235
09/05/2014 9.95 9.95 9.84 9.86 1,408
09/04/2014 9.95 10.095 9.77 9.77 16,803
09/03/2014 9.95 10.72 9.9 10.13 16,336
*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?