Quantcast

Ecology and Environment, Inc. Common Stock Historical Stock Prices

EEI 
$10.56
*  
0.01
0.09%
Get EEI Alerts
*Delayed - data as of Apr. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 10.70 10.89 10.56 10.56 2,277
04/17/2019 10.7 10.89 10.56 10.56 2,277
04/16/2019 10.63 10.63 10.57 10.57 2,360
04/15/2019 10.55 10.55 10.55 10.55 00
04/12/2019 10.67 10.93 10.55 10.55 2,688
04/11/2019 10.39 10.84 10.39 10.55 9,863
04/10/2019 10.62 10.96 10.5626 10.64 3,467
04/09/2019 10.53 10.75 10.5 10.75 1,579
04/08/2019 10.6631 10.72 10.6631 10.72 433
04/05/2019 10.76 10.76 10.52 10.54 413
04/04/2019 10.83 10.85 10.5 10.62 29,104
04/03/2019 10.72 10.97 10.682 10.7625 5,301
04/02/2019 10.9 10.9 10.02 10.555 23,254
04/01/2019 11.2 11.2 10.955 10.955 6,918
03/29/2019 11.09 11.13 10.9599 11 1,747
03/28/2019 11.1372 11.1372 10.9 10.9 2,515
03/27/2019 11.17 11.17 11.0162 11.0162 1,638
03/26/2019 10.99 10.99 10.9832 10.9832 951
03/25/2019 10.98 11.02 10.8409 10.94 3,010
03/22/2019 11.05 11.05 10.86 10.87 14,326
03/21/2019 11.34 11.41 11.05 11.06 6,315
03/20/2019 11.461 11.5067 11.34 11.34 1,147
03/19/2019 11.39 11.6 11.39 11.6 1,226
03/18/2019 11.5 11.67 11.4239 11.65 1,531
03/15/2019 11.37 11.58 11.37 11.58 1,176
03/14/2019 11.39 11.39 11.25 11.25 4,516
03/13/2019 11.31 11.36 11 11.2601 4,940
03/12/2019 11.4 11.4334 11.4 11.43 2,108
03/11/2019 11.25 11.46 11.25 11.36 1,030
03/08/2019 11.18 11.49 11.1 11.315 5,820
03/07/2019 11.31 11.37 11.28 11.37 2,486
03/06/2019 11.4 11.48 11.11 11.18 6,771
03/05/2019 11.42 11.43 11.26 11.26 5,723
03/04/2019 11.7 11.7 11.25 11.26 29,867
03/01/2019 11.8 11.8 11.57 11.66 3,348
02/28/2019 11.81 11.81 11.665 11.8 6,054
02/27/2019 11.83 11.83 11.83 11.83 591
02/26/2019 11.78 11.78 11.78 11.78 00
02/25/2019 11.77 11.78 11.58 11.78 950
02/22/2019 11.59 11.939 11.5645 11.71 6,380
02/21/2019 11.5 11.62 11.31 11.5 28,398
02/20/2019 11.68 11.69 11.5 11.5 3,233
02/19/2019 11.53 11.95 11.46 11.52 19,355
02/15/2019 11.4 11.64 11.4 11.45 1,112
02/14/2019 11.65 11.67 11.41 11.41 1,087
02/13/2019 11.45 11.46 11.4 11.4 2,217
02/12/2019 11.759 11.8 11.51 11.51 7,053
02/11/2019 10.9 11.86 10.9 11.62 15,792
02/08/2019 11.19 12.15 11.19 11.23 16,588
02/07/2019 11.05 12.0496 11.05 11.12 24,454
02/06/2019 11.0788 11.19 11.0001 11.06 2,980
02/05/2019 11.15 11.2372 10.74 11.1 17,456
02/04/2019 11.36 11.47 11.2 11.225 20,905
02/01/2019 11.48 11.5299 11.4 11.4 2,442
01/31/2019 11.8102 11.8102 11.52 11.53 3,424
01/30/2019 11.91 11.91 11.9073 11.91 1,109
01/29/2019 11.95 11.95 11.95 11.95 00
01/28/2019 11.78 11.95 11.78 11.95 240
01/25/2019 11.9999 12 11.9999 12 457
01/24/2019 11.97 11.97 11.97 11.97 00
01/23/2019 11.7 12 11.5301 11.97 2,741
01/22/2019 11.95 11.95 11.45 11.55 9,590
01/18/2019 11.7552 11.7552 11.7552 11.7552 154
01/17/2019 11.81 12 11.64 11.64 1,758
*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?



Smart Portfolio