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
2017-12-13 10.55 10.95 10.50 10.90 1,206
2017-12-12 10.55 10.55 10.55 10.55 100
2017-12-11 11.05 11.05 10.85 10.85 300
2017-12-07 10.70 10.70 10.70 10.70 300
2017-12-06 10.90 10.90 10.65 10.65 3
2017-12-04 10.65 10.65 10.65 10.65 100
2017-12-01 10.85 10.85 10.80 10.80 480
2017-11-30 10.90 10.90 10.90 10.90 300
2017-11-29 10.95 10.95 10.95 10.95 100
2017-11-28 10.35 10.35 10.35 10.35 200
2017-11-27 10.50 10.50 10.50 10.50 502
2017-11-24 10.45 10.45 10.45 10.45 200
2017-11-22 11.05 11.10 10.75 10.75 600
2017-11-21 11.20 11.60 11.05 11.45 57,643
2017-11-17 11.20 11.20 11.20 11.20 1
2017-11-16 11.00 11.00 11.00 11.00 1,463
2017-11-15 11.30 11.85 11.30 11.50 1,103
2017-11-14 10.70 11.00 10.45 11.00 114
2017-11-13 10.50 10.50 10.40 10.40 900
2017-11-10 10.85 10.85 10.45 10.55 1,304
2017-11-09 11.00 11.00 11.00 11.00 24
2017-11-08 10.90 10.90 10.90 10.90 100
2017-11-06 11.25 11.25 11.10 11.10 580
2017-10-31 11.75 11.75 11.75 11.75 73
2017-10-25 11.80 11.80 11.80 11.80 400
2017-10-24 11.85 11.85 11.85 11.85 200
2017-10-20 11.90 11.90 11.90 11.90 18
2017-10-19 11.85 11.85 11.75 11.75 1,014
2017-10-12 12.05 12.05 12.00 12.00 898
2017-10-06 12.35 12.35 12.35 12.35 410

» More Ecology & Environment Stock Price History

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