Historical Stock Prices

EEI 
$10
*  
0.16
1.63%
Get EEI Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
07/02/2014 10.485 10.6399 10.269 10.3 5,224
07/01/2014 10.29 10.64 10.2476 10.4 6,180
06/30/2014 10.41 10.41 10.41 10.41 223
06/27/2014 10.33 10.34 10.3 10.34 1,343
06/26/2014 10.08 10.25 10.08 10.08 2,653
06/25/2014 10.25 10.25 10.06 10.06 3,604
06/24/2014 10.41 10.54 10.211 10.34 1,914
06/23/2014 10.44 10.64 10.35 10.64 3,783
06/20/2014 10.54 10.69 10.34 10.67 7,914
06/19/2014 10.521 10.74 10.51 10.57 5,831
06/18/2014 10.549 10.8001 10.5282 10.8 1,131
06/17/2014 10.835 10.89 10.66 10.71 8,464
06/16/2014 10.7 11 10.65 10.73 7,819
06/13/2014 10.85 10.97 10.71 10.7995 3,949
06/12/2014 10.885 11 10.56 11 6,149
06/11/2014 10.825 10.876 10.635 10.74 4,864
06/10/2014 10.92 10.965 10.61 10.65 7,510
06/09/2014 10.69 11 10.511 11 3,455
06/06/2014 10.6 10.88 10.5 10.8 12,241
06/05/2014 10.81 11 10.48 10.6998 8,090
06/04/2014 10.82 11 10.46 10.6 9,268
06/03/2014 10.76 10.93 10.7 10.7 9,378
06/02/2014 11 11.1 10.69 10.83 9,671
05/30/2014 10.77 11.07 10.73 11 3,304
05/29/2014 10.89 11.24 10.89 11 2,094
05/28/2014 11.15 11.15 10.76 10.82 3,358
05/27/2014 10.81 11.14 10.76 11.14 7,879
05/23/2014 10.21 10.75 10.21 10.58 14,456
05/22/2014 10.46 11.25 10.36 10.7 10,460
05/21/2014 10.11 10.55 10.11 10.52 1,816
05/20/2014 10.1 10.78 9.75 10.1 12,034
05/19/2014 9.964 10.2 9.8 10.12 21,176
05/16/2014 9.8 10.1 9.65 10.01 12,466
05/15/2014 9.7 9.92 9.7 9.82 9,751
05/14/2014 9.83 9.83 9.68 9.76 9,414
05/13/2014 9.69 9.69 9.69 9.69 00
05/12/2014 9.71 9.91 9.69 9.69 1,303
05/09/2014 9.9099 9.9099 9.9099 9.9099 186
05/08/2014 9.68 9.68 9.68 9.68 148
05/07/2014 9.551 9.8 9.55 9.59 14,469
05/06/2014 9.55 9.553 9.55 9.55 2,230
05/05/2014 9.72 9.73 9.72 9.73 201
05/02/2014 9.63 9.63 9.49 9.4901 915
05/01/2014 9.89 9.89 9.64 9.69 538
04/30/2014 9.55 9.6 9.5 9.58 3,025
04/29/2014 9.639 9.76 9.55 9.55 4,100
04/28/2014 9.69 9.75 9.5 9.61 12,351
04/25/2014 9.89 9.9 9.5 9.54 8,051
04/24/2014 9.85 9.85 9.85 9.85 00
04/23/2014 9.68 9.94 9.68 9.85 4,454
04/22/2014 9.68 10.06 9.51 9.66 9,637
04/21/2014 9.45 9.92 9.45 9.88 9,370
04/17/2014 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
01/15/2014 11.12 11.19 11.021 11.021 3,773
01/14/2014 11.0254 11.04 11 11 7,894
01/13/2014 10.97 11.2 10.97 11.0201 2,704
01/10/2014 11.2 11.2 11.2 11.2 00
01/09/2014 11.07 11.2 11.0425 11.2 6,784
01/08/2014 11.18 11.18 11.18 11.18 1,045
01/07/2014 11.095 11.15 11.0301 11.11 7,099
01/06/2014 11.14 11.14 11.05 11.09 2,566
01/03/2014 11.01 11.14 11.01 11.14 4,617
01/02/2014 10.97 11.13 10.97 11.07 8,221
12/31/2013 11.05 11.05 11 11 1,465
12/30/2013 11.04 11.15 10.9 11.04 8,786
12/27/2013 10.93 11.15 10.91 11.13 8,364
12/26/2013 11.0499 11.0499 10.97 10.9701 1,882
12/24/2013 11 11.0495 10.9898 10.9898 1,202
12/23/2013 10.85 11.03 10.85 10.97 12,933
12/20/2013 10.95 11.04 10.81 11 7,371
12/19/2013 10.92 11.09 10.92 11 12,445
12/18/2013 10.87 11.04 10.87 11.01 1,472
12/17/2013 10.83 11.14 10.76 10.81 10,000
12/16/2013 11.03 11.14 10.85 11.02 6,207
12/13/2013 11.09 11.14 10.94 11 1,495
12/12/2013 11.1 11.14 10.7801 10.9 4,156
12/11/2013 11.08 11.15 10.95 11.04 5,100
12/10/2013 11 11.13 10.95 10.99 4,282
12/09/2013 10.82 11.15 10.82 11.06 8,021
12/06/2013 10.96 10.97 10.76 10.76 3,854
12/05/2013 11 11.04 10.71 10.99 3,408
12/04/2013 11 11.11 11 11.1 2,900
12/03/2013 11.2 11.24 10.94 10.94 5,496
12/02/2013 10.9 11.25 10.9 11.21 12,098
11/29/2013 10.89 10.89 10.82 10.86 8,406
11/27/2013 10.75 10.8699 10.74 10.8 3,852
11/26/2013 10.83 10.96 10.67 10.74 9,468
11/25/2013 10.7 11.1 10.7 10.8 18,445
11/22/2013 10.71 10.7499 10.66 10.7499 6,785
11/21/2013 10.76 10.76 10.65 10.7 4,400
11/20/2013 10.61 10.8 10.6 10.74 6,063
11/19/2013 10.67 10.9 10.5 10.67 16,139
11/18/2013 10.7 10.8199 10.64 10.74 6,200
11/15/2013 10.8299 10.8299 10.75 10.75 800
11/14/2013 10.99 10.99 10.41 10.75 25,579
11/13/2013 11.15 11.19 11.1 11.19 5,618
11/12/2013 11.24 11.24 11.1 11.1 7,653
11/11/2013 11.1001 11.15 11.1001 11.15 5,300
11/08/2013 11.15 11.3 11.05 11.19 13,299
11/07/2013 11.14 11.25 11.1 11.1 4,600
11/06/2013 11.15 11.2 11.1 11.15 8,100
11/05/2013 11.16 11.25 10.66 11.05 11,654
11/04/2013 11.0001 11.2499 11 11.0901 4,935
11/01/2013 11.2 11.28 11 11 15,910
10/31/2013 10.92 11.4 10.92 11.4 1,846
10/30/2013 11.28 11.35 10.71 10.85 27,458
10/29/2013 11.87 12.05 11.58 11.59 5,985
10/28/2013 11.85 12.19 11.7 12.19 10,409
10/25/2013 11.56 11.86 11.56 11.85 8,060
10/24/2013 11.5 11.84 11.5 11.501 925
10/23/2013 11.52 11.93 11.52 11.715 1,500
10/22/2013 11.551 11.551 11.551 11.551 400
10/21/2013 11.65 11.85 11.65 11.68 4,196
10/18/2013 11.63 11.761 11.5 11.5 492
10/17/2013 11.53 11.53 11.5143 11.5143 500
10/16/2013 11.6 11.98 11.58 11.73 3,776
10/15/2013 11.48 11.5 11.3 11.5 4,151
10/14/2013 11.35 11.41 11.35 11.41 371
10/11/2013 11.4 11.5 11.35 11.5 1,898
10/10/2013 11.45 11.6 11.263 11.41 4,900
10/09/2013 11.59 11.67 11.25 11.5 5,096
10/08/2013 11.8 11.8 11.4 11.6 12,453
10/07/2013 11.7 11.93 11.5999 11.7 4,765
10/04/2013 11.54 11.89 11.2558 11.89 4,267
10/03/2013 11.42 11.69 11.25 11.69 2,744
10/02/2013 11.32 11.51 11.32 11.51 700
10/01/2013 11.01 11.63 11.01 11.59 2,199
09/30/2013 11.23 11.7 11.01 11.65 1,731
09/27/2013 11.39 11.65 11.17 11.49 3,400
09/26/2013 11.34 11.69 10.97 11.64 3,856
09/25/2013 11.15 11.86 10.93 11.5 9,533
09/24/2013 10.95 11.15 10.95 11.15 3,523
09/23/2013 10.66 10.8375 10.66 10.8 2,300
09/20/2013 10.86 10.99 10.66 10.66 3,053
09/19/2013 10.9 10.99 10.74 10.99 5,204
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?