Historical Stock Prices

EEI 
$10.49
*  
0.01
0.1%
Get EEI Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-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.
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
09/02/2014 10.05 10.08 9.9 9.951 7,652
08/29/2014 9.81 9.97 9.81 9.95 1,529
08/28/2014 9.7401 10.02 9.74 9.85 5,668
08/27/2014 9.99 10.04 9.8486 9.8725 2,904
08/26/2014 10.07 10.125 9.94 10.0605 8,271
08/25/2014 9.8556 10.09 9.8556 9.982 5,305
08/22/2014 9.94 10.14 9.92 10.05 5,907
08/21/2014 9.87 10.03 9.87 10.03 2,541
08/20/2014 9.88 9.98 9.8 9.96 7,064
08/19/2014 9.87 9.99 9.772 9.8 7,485
08/18/2014 10 10.09 9.77 9.942 3,874
08/15/2014 9.97 10.055 9.7557 10.01 2,605
08/14/2014 9.9 9.93 9.7242 9.91 1,879
08/13/2014 9.8 9.93 9.76 9.85 7,717
08/12/2014 9.745 10.06 9.7 9.96 5,989
08/11/2014 9.77 10.06 9.77 9.79 5,364
08/08/2014 9.745 9.91 9.745 9.83 2,105
08/07/2014 9.9 9.93 9.7101 9.93 8,365
08/06/2014 9.69 9.9299 9.69 9.71 6,457
08/05/2014 9.94 10.09 9.7 9.71 2,752
08/04/2014 10.39 10.47 10 10 9,011
08/01/2014 10.21 10.563 10.04 10.5 10,297
07/31/2014 10.33 10.39 10.02 10.37 4,740
07/30/2014 10.44 10.6 10.05 10.22 7,555
07/29/2014 10.49 10.51 10.05 10.32 6,353
07/28/2014 10.6 10.6 10.5 10.6 1,435
07/25/2014 10.779 10.779 10.57 10.77 3,629
07/24/2014 10.76 10.8 10.76 10.78 1,574
07/23/2014 10.491 10.8 10.491 10.69 9,386
07/22/2014 10.23 10.47 10.23 10.42 1,949
07/21/2014 10.3254 10.3348 10.244 10.3 1,117
07/18/2014 10.3 10.39 10.11 10.3 4,500
07/17/2014 10.27 10.43 10.27 10.32 3,508
07/16/2014 10.38 10.57 10.3231 10.3231 4,853
07/15/2014 10.44 10.68 10.27 10.36 2,705
07/14/2014 10.29 10.6 10.2701 10.29 11,398
07/11/2014 10.52 10.59 10.25 10.27 1,722
07/10/2014 10.29 10.49 10.06 10.4 9,709
07/09/2014 10.42 10.42 10.181 10.4 4,328
07/08/2014 10.42 10.5 10.25 10.39 10,180
07/07/2014 10.49 10.495 10.33 10.42 2,103
07/03/2014 10.48 10.49 10.355 10.49 2,341
*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?