U.S. Markets open in 2 hrs.

Ecology & Environment, Inc. (EEI)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
11.10+0.20 (+1.79%)
At close: 4:00PM EDT
People also watch
EDUCEMLTRRVSRKEQU
DateOpenHighLowCloseAdj Close*Volume
May 23, 201710.9211.1510.9211.1011.103,600
May 22, 201710.9010.9010.9010.9010.90200
May 19, 201711.0011.1511.0011.1011.104,100
May 18, 201710.8910.9510.8910.9510.95300
May 17, 201710.8511.0010.8511.0011.00300
May 16, 201711.0511.0511.0011.0011.001,100
May 15, 201711.1311.1311.0211.0211.02600
May 12, 201710.9511.1510.9511.0411.044,600
May 11, 201710.6410.7510.6010.7510.753,700
May 10, 201710.6010.7010.6010.7010.703,800
May 09, 201710.6010.6010.6010.6010.60-
May 08, 201710.5510.6110.5010.6010.609,100
May 05, 201710.5010.5010.5010.5010.506,400
May 04, 201710.5010.5510.2810.5510.557,300
May 03, 201710.5510.5610.2510.2510.254,700
May 02, 201710.6010.6510.5510.5510.551,100
May 01, 201710.5510.6510.5510.6510.65500
Apr 28, 201710.5510.7010.5510.6310.633,400
Apr 27, 201710.6010.7010.5010.6810.685,500
Apr 26, 201710.5510.6010.5510.6010.60600
Apr 25, 201710.5510.7010.5010.6010.602,600
Apr 24, 201710.8010.8010.5910.5910.591,800
Apr 21, 201710.7510.7510.5910.5910.592,400
Apr 20, 201710.6510.6510.5010.6510.65500
Apr 19, 201710.4710.6010.4710.5510.551,000
Apr 18, 201710.4010.4510.4010.4510.453,700
Apr 17, 201710.6510.8310.6510.8310.83600
Apr 13, 201710.7010.7010.5610.5610.562,100
Apr 12, 201710.5510.8510.5510.7510.751,900
Apr 11, 201710.6311.1010.6310.8510.8516,600
Apr 10, 201710.5510.7510.5510.7510.751,000
Apr 07, 201710.5510.7510.5510.6610.664,000
Apr 06, 201710.4510.7010.4010.7010.708,100
Apr 05, 201710.2010.4010.1510.3710.378,400
Apr 04, 201710.1510.3010.0010.3010.3013,200
Apr 03, 201710.0010.0810.0010.0510.052,300
Mar 31, 20179.9510.159.9110.0210.029,200
Mar 30, 20179.8510.009.8510.0010.00200
Mar 29, 20179.859.919.849.919.911,000
Mar 28, 20179.959.959.829.829.824,700
Mar 27, 20179.9510.009.859.909.902,100
Mar 24, 20179.9510.009.9210.0010.005,900
Mar 23, 20179.859.959.859.929.923,000
Mar 22, 20179.809.809.769.809.803,700
Mar 21, 201710.0510.059.759.859.854,800
Mar 20, 201710.0510.1510.0010.1510.15900
Mar 17, 201710.0510.1010.0010.0010.003,200
Mar 16, 201710.0010.159.9510.0510.055,800
Mar 15, 201710.1510.1510.0510.0510.059,900
Mar 14, 20179.9510.059.9510.0510.052,200
Mar 13, 201710.1010.1010.0010.0510.055,400
Mar 10, 201710.1210.2310.1010.1010.108,700
Mar 09, 20179.9010.159.9010.1510.1511,700
Mar 08, 20179.8110.059.7510.0510.0512,300
Mar 07, 20179.759.849.759.849.843,300
Mar 06, 20179.809.909.809.909.902,100
Mar 03, 20179.9510.009.809.909.902,600
Mar 02, 20179.9610.009.939.939.932,300
Mar 01, 201710.1510.259.909.909.9026,000
Feb 28, 201710.1010.1010.0010.0010.003,400
Feb 27, 201710.1010.109.9510.1010.107,100
Feb 24, 20179.9610.009.959.999.995,600
Feb 23, 201710.0510.109.8510.0010.0010,400
Feb 22, 201710.0010.149.959.959.9515,000
Feb 21, 201710.1510.1510.1510.1510.151,200
Feb 17, 201710.1510.2010.0010.0510.0514,100
Feb 16, 201710.2410.2510.1910.1910.192,500
Feb 15, 201710.1510.5010.1510.1510.159,400
Feb 14, 201710.0510.2010.0510.1510.156,200
Feb 13, 20179.6510.059.6510.0010.0011,300
Feb 10, 20179.709.749.509.509.505,000
Feb 09, 20179.609.689.459.459.455,700
Feb 08, 20179.869.869.609.609.609,000
Feb 07, 20179.759.909.759.909.904,400
Feb 06, 20179.9010.079.859.909.9010,000
Feb 03, 201710.0010.4510.0010.0310.0314,200
Feb 02, 201710.2510.2510.0510.0510.054,100
Feb 01, 201710.3110.5010.3010.3010.302,100
Jan 31, 201710.4010.4010.3110.3110.31800
Jan 30, 201710.3510.4210.3510.3510.353,400
Jan 27, 201710.5010.6310.5010.5610.562,800
Jan 26, 201710.7010.7010.5010.6510.652,400
Jan 25, 201710.3510.7010.3510.6510.6510,000
Jan 25, 20170.2 Dividend
Jan 24, 201710.4510.6010.4510.4510.457,000
Jan 23, 201710.4510.4510.4510.4510.45-
Jan 20, 201710.6510.6510.4510.4510.452,100
Jan 19, 201710.4210.5510.4210.5510.55900
Jan 18, 201710.5510.6010.5110.5310.533,200
Jan 17, 201710.5010.5510.4810.5010.502,100
Jan 13, 201710.3710.5510.3710.4010.401,200
Jan 12, 201710.5510.5510.4710.4710.476,100
Jan 11, 201710.5510.5510.5510.5510.551,200
Jan 10, 201710.3510.5010.3510.4710.47800
Jan 09, 201710.4610.5010.4210.4510.45900
Jan 06, 201710.5510.5510.4610.4610.462,900
Jan 05, 201710.5510.5510.4010.4510.455,300
Jan 04, 201710.5410.5510.4510.4510.457,600
Jan 03, 201710.5510.5510.4010.4810.484,000
Dec 30, 201610.2710.5510.2710.5510.551,600
*Close price adjusted for dividends and splits.
Loading more data...