ECOLOGY & ENVIRONMENT Historical Stock Price

Below is the stock price history for Ecology & Environment EEI. Data is recorded each day for the historical open, high, low, close and volume. The Ecology & Environment stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ecology & Environment Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 13.65 13.90 13.65 13.90 900
2018-07-18 13.60 13.60 13.60 13.60 300
2018-07-12 13.45 13.45 13.45 13.45 105
2018-07-11 13.30 13.30 13.30 13.30 111
2018-07-09 13.15 13.25 13.15 13.25 510
2018-07-06 13.10 13.10 13.10 13.10 250
2018-07-05 12.75 12.95 12.75 12.95 600
2018-07-03 12.75 12.75 12.75 12.75 200
2018-07-02 12.45 12.45 12.45 12.45 200
2018-06-28 12.35 12.35 12.35 12.35 90
2018-06-27 12.35 12.35 12.35 12.35 10
2018-06-25 12.40 12.40 12.40 12.40 200
2018-06-20 12.45 12.45 12.45 12.45 200
2018-06-19 12.90 12.90 12.90 12.90 100
2018-06-18 12.95 12.95 12.95 12.95 93
2018-06-15 13.05 13.05 12.95 12.95 67
2018-06-13 12.75 12.95 12.75 12.95 210
2018-06-12 13.55 13.55 13.15 13.55 1
2018-06-11 12.85 13.60 12.85 13.60 387
2018-06-06 13.65 13.65 13.65 13.65 500
2018-06-05 13.65 13.70 13.50 13.70 606
2018-06-01 13.20 13.50 13.20 13.50 700
2018-05-31 13.00 13.00 13.00 13.00 50
2018-05-30 12.80 12.80 12.80 12.80 125
2018-05-29 13.20 13.20 13.20 13.20 200
2018-05-25 13.45 13.50 13.30 13.30 318
2018-05-24 13.65 13.65 13.55 13.55 8
2018-05-23 13.95 13.95 13.45 13.45 300
2018-05-22 13.90 13.90 13.90 13.90 300
2018-05-21 14.05 14.05 13.90 13.90 323

» More Ecology & Environment Stock Price History

To see other companies like Ecology & Environment (EEI), view our stock market today for news, and other data.