| ECOLOGY ENV INC -A- Add to My Watchlist | (NSDQ: EEI) |
| Ecology and | 15.20 | +0.08 (+0.53%) | 400 |
| Historical Data for EEI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.59 | 15.59 | 15.20 | 400 | 15.20 | +0.08 +0.53% |
| 02/08/10 | 15.18 | 15.39 | 15.10 | 5,181 | 15.12 | -0.13 -0.85% |
| 02/05/10 | 14.85 | 15.25 | 14.82 | 2,967 | 15.25 | 0.00 0.00% |
| 02/04/10 | 15.00 | 15.25 | 14.82 | 4,889 | 15.25 | 0.00 0.00% |
| 02/03/10 | 14.92 | 15.25 | 14.82 | 3,600 | 15.25 | +0.43 +2.90% |
| 02/02/10 | 14.90 | 15.00 | 14.82 | 3,513 | 14.82 | -0.13 -0.87% |
| 02/01/10 | 15.00 | 15.15 | 14.95 | 4,253 | 14.95 | -0.15 -0.99% |
| 01/29/10 | 15.10 | 15.20 | 15.10 | 4,344 | 15.10 | 0.00 0.00% |
| 01/28/10 | 15.12 | 15.25 | 15.10 | 904 | 15.10 | 0.00 0.00% |
| 01/27/10 | 14.96 | 15.10 | 14.96 | 875 | 15.10 | 0.00 0.00% |
| 01/26/10 | 14.96 | 15.29 | 14.94 | 3,133 | 15.10 | +0.10 +0.67% |
| 01/25/10 | 15.30 | 15.30 | 14.94 | 7,255 | 15.00 | -0.30 -1.96% |
| 01/22/10 | 14.80 | 15.30 | 14.80 | 2,007 | 15.30 | +0.56 +3.80% |
| 01/21/10 | 15.00 | 15.30 | 14.72 | 5,309 | 14.74 | -0.29 -1.96% |
| 01/20/10 | 14.70 | 15.34 | 14.70 | 6,124 | 15.04 | +0.34 +2.28% |
| 01/19/10 | 15.20 | 15.24 | 14.70 | 11,071 | 14.70 | -0.19 -1.28% |
| 01/18/10 | 14.89 | 14.89 | 14.89 | 0 | 14.89 | 0.00 0.00% |
| 01/15/10 | 14.90 | 14.90 | 14.70 | 2,900 | 14.89 | -0.19 -1.26% |
| 01/14/10 | 14.70 | 15.08 | 14.70 | 1,100 | 15.08 | +0.56 +3.86% |
| 01/13/10 | 14.85 | 14.85 | 14.51 | 1,687 | 14.52 | -0.29 -1.93% |
| 01/12/10 | 14.99 | 14.99 | 14.75 | 802 | 14.80 | -0.20 -1.30% |
| 01/11/10 | 15.23 | 15.30 | 14.79 | 1,552 | 15.00 | -0.09 -0.60% |
| 01/08/10 | 14.68 | 15.09 | 14.40 | 5,007 | 15.09 | +0.46 +3.16% |
| 01/07/10 | 14.49 | 14.70 | 14.30 | 1,322 | 14.63 | +0.32 +2.22% |
| 01/06/10 | 14.98 | 14.98 | 14.31 | 4,140 | 14.31 | -0.52 -3.51% |
| 01/05/10 | 15.27 | 15.56 | 14.71 | 1,700 | 14.83 | -0.42 -2.75% |
| 01/04/10 | 14.77 | 15.25 | 14.77 | 4,588 | 15.25 | +0.25 +1.68% |
| 01/01/10 | 15.00 | 15.00 | 15.00 | 0 | 15.00 | 0.00 0.00% |
| 12/31/09 | 15.21 | 15.53 | 14.90 | 4,620 | 15.00 | +0.09 +0.59% |
| 12/30/09 | 15.60 | 15.60 | 14.91 | 1,728 | 14.91 | -0.32 -2.13% |
| 12/29/09 | 15.70 | 16.00 | 15.20 | 5,506 | 15.23 | -0.46 -2.96% |
| 12/28/09 | 15.10 | 15.84 | 14.81 | 3,930 | 15.70 | +0.07 +0.45% |
| 12/25/09 | 15.78 | 15.79 | 15.08 | 796 | 15.63 | 0.00 0.00% |
| 12/24/09 | 15.78 | 15.79 | 15.08 | 796 | 15.63 | +0.03 +0.19% |
| 12/23/09 | 15.49 | 15.60 | 15.42 | 2,919 | 15.60 | +0.24 +1.55% |
| 12/22/09 | 15.00 | 15.36 | 14.90 | 3,072 | 15.36 | +0.36 +2.41% |
| 12/21/09 | 14.45 | 15.00 | 14.45 | 7,246 | 15.00 | +0.71 +4.97% |
| 12/18/09 | 14.30 | 14.49 | 14.25 | 3,480 | 14.29 | -0.01 -0.07% |
| 12/17/09 | 14.29 | 14.54 | 14.25 | 3,651 | 14.30 | -0.04 -0.28% |
| 12/16/09 | 14.65 | 14.65 | 14.32 | 7,192 | 14.34 | -0.26 -1.78% |
| 12/15/09 | 14.14 | 14.96 | 14.14 | 9,109 | 14.60 | +0.19 +1.32% |
| 12/14/09 | 14.51 | 14.99 | 14.41 | 7,356 | 14.41 | -0.11 -0.76% |
| 12/11/09 | 14.32 | 14.96 | 14.30 | 3,546 | 14.52 | +0.45 +3.23% |
| 12/10/09 | 14.36 | 14.36 | 13.41 | 19,379 | 14.06 | -0.33 -2.26% |
| 12/09/09 | 14.65 | 14.84 | 14.39 | 3,275 | 14.39 | -0.40 -2.70% |
| 12/08/09 | 15.06 | 15.06 | 14.79 | 4,903 | 14.79 | -0.31 -2.05% |
| 12/07/09 | 15.15 | 15.22 | 15.10 | 7,462 | 15.10 | 0.00 0.00% |
| 12/04/09 | 15.03 | 15.10 | 14.79 | 1,135 | 15.10 | -0.08 -0.53% |
| 12/03/09 | 15.15 | 15.20 | 15.15 | 1,605 | 15.18 | -0.03 -0.22% |
| 12/02/09 | 15.03 | 15.22 | 15.03 | 4,875 | 15.21 | +0.06 +0.42% |
| \/ Download Data To Spreadsheet | ||||||
