Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:12PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

American Ecology Corp. (ECOL)

At 4:00PM ET: 16.90   0.55 (3.36%)

MORE ON ECOL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 16.48 16.82 16.35 16.35 48,000 16.35 19-Nov-09 16.87 16.87 16.42 16.62 51,800 16.62 18-Nov-09 17.20 17.33 16.68 16.90 59,700 16.90 17-Nov-09 17.05 17.24 16.86 17.22 22,400 17.22 16-Nov-09 16.61 17.28 16.61 17.11 56,800 17.11 13-Nov-09 16.43 16.85 16.38 16.66 31,500 16.66 12-Nov-09 16.87 17.21 16.40 16.40 69,400 16.40 11-Nov-09 17.15 17.44 17.00 17.05 54,100 17.05 10-Nov-09 17.03 17.26 16.94 16.97 29,200 16.97 9-Nov-09 17.14 17.19 16.90 17.19 40,800 17.19 6-Nov-09 17.08 17.36 16.88 17.07 29,500 17.07 5-Nov-09 16.50 17.32 16.50 17.25 78,100 17.25 4-Nov-09 17.16 17.16 16.36 16.42 67,000 16.42 3-Nov-09 16.57 17.12 16.57 17.10 83,100 17.10 2-Nov-09 16.77 16.77 16.32 16.70 73,000 16.70 30-Oct-09 16.73 16.90 16.39 16.62 156,900 16.62 29-Oct-09 16.78 17.05 16.50 16.86 153,700 16.86 28-Oct-09 17.82 18.02 16.60 16.76 468,900 16.76 27-Oct-09 17.64 19.14 17.57 18.25 143,900 18.25 26-Oct-09 18.80 19.07 18.54 18.63 129,300 18.63 23-Oct-09 19.30 19.37 18.63 18.78 57,800 18.78 22-Oct-09 18.92 19.33 18.80 19.20 47,100 19.20 21-Oct-09 19.12 19.65 18.87 18.92 66,400 18.92 20-Oct-09 19.39 19.53 19.00 19.21 36,300 19.21 19-Oct-09 19.57 19.64 19.34 19.37 52,400 19.37 16-Oct-09 19.68 19.73 19.30 19.47 64,300 19.47 15-Oct-09 19.29 19.90 19.19 19.71 95,900 19.71 14-Oct-09 19.21 19.60 18.98 19.44 73,000 19.44 14-Oct-09 $ 0.18 Dividend 13-Oct-09 18.83 19.16 18.69 19.15 56,500 18.97 12-Oct-09 19.01 19.21 18.73 18.90 36,800 18.72 9-Oct-09 18.40 19.17 18.37 19.07 73,600 18.89 8-Oct-09 18.50 18.50 18.23 18.44 91,100 18.27 7-Oct-09 18.74 18.74 18.31 18.39 69,700 18.22 6-Oct-09 18.41 18.85 18.27 18.82 54,000 18.64 5-Oct-09 18.34 18.48 18.03 18.39 139,300 18.22 2-Oct-09 18.32 18.66 18.20 18.21 102,000 18.04 1-Oct-09 18.55 18.90 18.28 18.50 104,200 18.33 30-Sep-09 18.73 18.75 18.21 18.70 100,700 18.52 29-Sep-09 18.78 18.78 18.44 18.67 35,500 18.49 28-Sep-09 18.21 18.90 17.98 18.73 68,600 18.55 25-Sep-09 17.98 18.28 17.90 18.24 68,500 18.07 24-Sep-09 17.98 18.20 17.75 18.07 57,200 17.90 23-Sep-09 18.05 18.20 17.91 17.99 83,000 17.82 22-Sep-09 17.89 18.23 17.75 18.09 98,000 17.92 21-Sep-09 18.03 18.37 17.83 17.89 95,300 17.72 18-Sep-09 18.85 18.85 18.03 18.12 251,000 17.95 17-Sep-09 19.24 19.73 18.98 19.06 80,900 18.88 16-Sep-09 18.91 19.39 18.12 19.32 60,400 19.14 15-Sep-09 18.95 18.95 18.60 18.93 26,400 18.75 14-Sep-09 18.74 18.97 18.35 18.95 43,100 18.77 11-Sep-09 18.99 19.00 18.75 18.88 39,300 18.70 10-Sep-09 19.08 19.08 18.72 18.96 31,200 18.78 9-Sep-09 18.64 19.38 18.64 19.10 83,300 18.92 8-Sep-09 18.59 19.10 18.31 18.70 86,300 18.52 4-Sep-09 18.39 18.50 17.77 18.50 64,900 18.33 3-Sep-09 18.16 18.47 17.92 18.46 38,400 18.29 2-Sep-09 18.03 18.37 17.84 18.15 53,100 17.98 1-Sep-09 18.15 18.75 18.04 18.12 74,400 17.95 31-Aug-09 18.23 18.50 18.11 18.28 87,300 18.11 28-Aug-09 18.51 18.65 18.12 18.43 70,600 18.26 27-Aug-09 18.43 18.55 17.90 18.45 31,700 18.28 26-Aug-09 18.38 18.63 18.24 18.57 45,000 18.40 25-Aug-09 18.69 18.69 18.41 18.50 63,100 18.33 24-Aug-09 18.42 18.70 18.15 18.64 87,300 18.46 21-Aug-09 18.45 18.64 18.29 18.45 107,100 18.28 20-Aug-09 18.13 18.27 17.84 18.23 44,000 18.06 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions