EEI - Ecology & Environment, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201811.5011.5011.3211.3511.351,900
Feb 22, 201811.4511.7011.4511.5011.504,000
Feb 21, 201811.4711.5511.4711.5011.503,900
Feb 20, 201811.4511.5011.3611.4511.454,300
Feb 16, 201811.5011.5011.3611.5011.502,100
Feb 15, 201811.2511.4511.2511.4511.454,300
Feb 14, 201811.3511.4311.3011.4311.433,300
Feb 13, 201811.0011.4011.0011.4011.403,500
Feb 12, 201810.9511.0010.8511.0011.001,900
Feb 09, 201810.8810.9010.7510.8010.8011,100
Feb 08, 201810.9011.1510.8510.9010.901,600
Feb 08, 20180.2 Dividend
Feb 07, 201810.9011.1010.7511.1010.908,700
Feb 06, 201811.0011.0010.8010.9010.702,700
Feb 05, 201810.7511.0010.7511.0010.804,900
Feb 02, 201810.7510.9010.7510.8510.656,900
Feb 01, 201810.8010.9010.8010.8510.654,100
Jan 31, 201810.8010.8510.8010.8010.613,600
Jan 30, 201810.8010.9010.8010.8010.618,000
Jan 29, 201810.8510.9010.8010.8510.652,700
Jan 26, 201810.8110.9010.8010.8510.651,600
Jan 25, 201810.9510.9510.7510.8510.6511,200
Jan 24, 201810.9011.0210.9010.9910.793,700
Jan 23, 201810.8510.9010.8510.9010.702,300
Jan 22, 201810.7510.9010.7510.8210.634,700
Jan 19, 201810.6710.8510.6710.8010.614,000
Jan 18, 201810.6010.7510.6010.7010.515,500
Jan 17, 201810.6010.6010.6010.6010.411,600
Jan 16, 201810.5010.6010.5010.6010.412,500
Jan 12, 201810.5410.5710.5010.5210.331,400
Jan 11, 201810.7010.7010.4510.5010.315,000
Jan 10, 201810.5110.6010.5110.6010.412,200
Jan 09, 201810.6010.6310.4510.5510.364,200
Jan 08, 201810.6510.6510.6510.6510.46500
Jan 05, 201810.7410.7410.7410.7410.55200
Jan 04, 201810.7010.7010.5010.6510.461,700
Jan 03, 201810.5410.6010.5410.6010.411,500
Jan 02, 201810.5210.5810.4910.5010.312,800
Dec 29, 201710.4510.5410.2510.5010.3114,600
Dec 28, 201710.7010.7010.4010.5010.316,500
Dec 27, 201710.6410.6410.5010.5510.362,500
Dec 26, 201710.6510.7010.6010.6510.463,600
Dec 22, 201710.8010.8510.7510.8010.613,700
Dec 21, 201710.8010.9510.7910.9010.704,100
Dec 20, 201710.9510.9510.8510.9510.755,000
Dec 19, 201710.9010.9510.8510.9510.753,000
Dec 18, 201710.8310.9510.8310.9510.754,200
Dec 15, 201710.7010.9510.7010.9510.752,200
Dec 14, 201710.9510.9510.5510.7510.566,400
Dec 13, 201710.4511.0010.4510.9510.7511,700
Dec 12, 201710.6010.7010.4710.5810.3912,400
Dec 11, 201710.7011.0510.4510.4510.2613,800
Dec 08, 201710.5110.7210.4810.4810.295,000
Dec 07, 201710.4510.7010.4510.5510.363,100
Dec 06, 201710.7010.7010.5010.5510.363,400
Dec 05, 201710.4010.9010.4010.6010.415,100
Dec 04, 201710.9010.9010.5510.5510.368,000
Dec 01, 201710.9010.9010.6010.8010.613,800
Nov 30, 201710.9311.0510.6010.6010.414,500
Nov 29, 201710.5511.0010.5510.8310.634,500
Nov 28, 201710.4510.5510.3510.5510.364,400
Nov 27, 201710.3010.6510.3010.3010.117,000
Nov 24, 201710.8010.8010.3010.3010.116,000
Nov 22, 201711.1011.1010.4510.4510.2621,900
Nov 21, 201710.9011.6510.8011.1510.9584,500
Nov 20, 201711.2011.5510.9011.0010.809,700
Nov 17, 201710.8011.2510.8011.1010.904,900
Nov 16, 201711.4511.4510.9010.9010.708,600
Nov 15, 201711.0511.8510.5011.3311.1330,300
Nov 14, 201710.3011.6910.3011.5011.2919,600
Nov 13, 201710.2510.5210.2510.5010.3111,900
Nov 10, 201711.2011.2010.4510.5510.3612,800
Nov 09, 201710.9011.0010.9011.0010.801,300
Nov 08, 201711.1011.1010.6510.9010.705,400
Nov 07, 201711.0011.2811.0011.1510.953,200
Nov 06, 201711.5011.5010.8211.1510.955,500
Nov 03, 201711.5011.5011.5011.5011.29800
Nov 02, 201711.5211.5711.5211.5711.36300
Nov 01, 201711.6511.7511.6511.7511.542,000
Oct 31, 201711.7011.8311.7011.7511.547,000
Oct 30, 201711.8511.8511.5511.5511.342,300
Oct 27, 201711.8211.8511.8011.8511.641,700
Oct 26, 201711.8811.8811.7011.7011.492,100
Oct 25, 201711.8011.8011.7011.7011.493,800
Oct 24, 201711.8011.9011.7011.7011.496,900
Oct 23, 201711.8111.9511.8111.9511.732,900
Oct 20, 201711.8311.8511.7011.8211.611,400
Oct 19, 201711.8011.8511.7011.8511.6413,200
Oct 18, 201711.8012.0011.7511.8511.643,800
Oct 17, 201712.2012.2011.7011.8011.591,700
Oct 16, 201712.2012.2012.2012.2011.98-
Oct 13, 201712.0212.2012.0012.2011.981,100
Oct 12, 201712.1012.2012.0012.0511.834,000
Oct 11, 201712.1612.2812.0512.0811.864,200
Oct 10, 201712.2112.2612.2012.2612.04800
Oct 09, 201712.3512.3512.1412.2011.982,300
Oct 06, 201712.3012.3812.3012.3012.082,900
Oct 05, 201712.2512.3512.2512.3512.131,100
Oct 04, 201712.2012.2512.1012.2512.033,600
Oct 03, 201712.1012.2511.9712.1511.935,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...