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
2018-10-17 12.76 12.76 12.76 12.76 400
2018-10-16 12.93 12.93 12.93 12.93 100
2018-10-08 13.74 13.74 13.44 13.44 184
2018-10-05 13.71 13.71 13.41 13.41 436
2018-10-04 13.65 13.93 13.65 13.65 500
2018-10-03 13.83 13.94 13.83 13.94 250
2018-10-02 13.53 13.68 13.53 13.68 500
2018-10-01 13.47 13.47 13.47 13.47 100
2018-09-28 13.25 13.40 13.25 13.40 310
2018-09-26 13.00 13.35 13.00 13.35 912
2018-09-24 13.40 13.40 13.25 13.25 502
2018-09-21 13.25 13.25 13.25 13.25 400
2018-09-20 13.75 13.75 13.75 13.75 40
2018-09-19 13.65 13.70 13.65 13.70 386
2018-09-18 13.55 13.55 13.55 13.55 210
2018-09-14 13.85 13.85 13.85 13.85 100
2018-09-12 13.60 13.65 13.60 13.65 302
2018-09-11 13.50 13.50 13.50 13.50 100
2018-09-10 13.70 13.75 13.70 13.75 300
2018-08-30 13.55 13.65 13.35 13.65 202
2018-08-28 13.80 13.80 13.80 13.80 200
2018-08-23 13.45 13.45 13.45 13.45 100
2018-08-21 13.50 13.50 13.50 13.50 5
2018-08-17 13.60 13.60 13.45 13.45 349
2018-08-15 13.70 13.70 13.45 13.45 235
2018-08-13 13.725 13.725 13.65 13.65 743
2018-08-10 13.80 13.80 13.80 13.80 100
2018-08-08 13.60 13.60 13.60 13.60 200
2018-08-07 13.55 13.55 13.50 13.50 400
2018-08-06 13.65 13.65 13.65 13.65 20

» More Ecology & Environment Stock Price History

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