Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ecology Environment
(NQ:
EEI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2019
15.45
15.45
15.45
0
+0.29(+1.91%)
Dec 27, 2019
15.16
15.19
15.06
15.16
1,400
-0.02(-0.13%)
Dec 26, 2019
15.16
15.20
15.16
15.18
4,619
+0.03(+0.20%)
Dec 24, 2019
15.13
15.15
15.13
15.15
1,700
+0.01(+0.07%)
Dec 23, 2019
15.13
15.14
15.13
15.14
1,677
-0.04(-0.26%)
Dec 20, 2019
15.13
15.18
15.13
15.18
10,800
+0.02(+0.16%)
Dec 19, 2019
15.14
15.17
15.13
15.16
2,999
+0.01(+0.03%)
Dec 18, 2019
15.10
15.21
15.10
15.15
7,840
+0.13(+0.88%)
Dec 17, 2019
15.01
15.03
15.01
15.02
7,761
-0.02(-0.15%)
Dec 16, 2019
15.04
15.04
15.04
206
+0.00(+0.00%)
Dec 13, 2019
15.03
15.04
15.00
15.04
5,200
-0.06(-0.40%)
Dec 12, 2019
15.04
15.11
15.03
15.10
3,615
+0.05(+0.33%)
Dec 11, 2019
15.10
15.10
15.05
15.05
2,370
+0.00(+0.00%)
Dec 10, 2019
15.12
15.12
15.04
15.05
20,163
-0.06(-0.40%)
Dec 06, 2019
15.11
15.11
15.11
0
+0.00(+0.00%)
Dec 05, 2019
15.09
15.12
15.09
15.11
1,927
+0.02(+0.13%)
Dec 04, 2019
15.10
15.11
15.09
15.09
2,976
+0.01(+0.07%)
Dec 03, 2019
15.08
15.09
15.08
15.08
3,793
+0.07(+0.47%)
Dec 02, 2019
15.11
15.11
14.90
15.01
8,934
-0.10(-0.63%)
Nov 29, 2019
15.12
15.12
15.10
15.11
1,100
-0.03(-0.22%)
Nov 27, 2019
15.14
15.14
15.14
15.14
100
+0.03(+0.20%)
Nov 26, 2019
15.10
15.12
15.10
15.11
5,881
+0.02(+0.13%)
Nov 25, 2019
15.11
15.11
15.09
15.09
829
+0.00(+0.00%)
Nov 22, 2019
15.13
15.13
15.09
15.09
400
+0.02(+0.13%)
Nov 21, 2019
15.09
15.11
15.07
15.07
5,721
+0.01(+0.07%)
Nov 20, 2019
15.09
15.14
15.05
15.06
3,854
-0.03(-0.23%)
Nov 19, 2019
15.15
15.15
15.07
15.09
3,951
-0.11(-0.70%)
Nov 18, 2019
15.15
15.22
15.12
15.20
4,459
+0.09(+0.60%)
Nov 15, 2019
15.10
15.11
15.09
15.11
1,100
+0.01(+0.08%)
Nov 14, 2019
15.10
15.10
15.10
15.10
337
-0.02(-0.15%)
Nov 13, 2019
15.09
15.12
15.09
15.12
1,586
+0.05(+0.33%)
Nov 12, 2019
15.08
15.08
15.07
15.07
2,426
-0.00(-0.00%)
Nov 11, 2019
15.11
15.11
15.07
15.07
4,610
-0.03(-0.20%)
Nov 08, 2019
15.10
15.10
15.10
15.10
5,700
-0.00(-0.03%)
Nov 07, 2019
15.10
15.11
15.10
15.10
3,337
-0.02(-0.10%)
Nov 06, 2019
15.07
15.13
15.07
15.12
10,775
+0.05(+0.33%)
Nov 05, 2019
15.07
15.09
15.07
15.07
345
+0.02(+0.13%)
Nov 04, 2019
15.04
15.08
15.04
15.05
4,607
-0.00(-0.03%)
Nov 01, 2019
15.05
15.18
15.04
15.05
17,700
-0.07(-0.43%)
Oct 31, 2019
15.05
15.12
15.03
15.12
6,060
+0.07(+0.44%)
Oct 30, 2019
15.05
15.05
15.04
15.05
4,448
-0.01(-0.04%)
Oct 29, 2019
15.05
15.06
15.04
15.06
6,535
-0.00(-0.03%)
Oct 28, 2019
15.05
15.06
15.05
15.06
1,137
+0.01(+0.09%)
Oct 25, 2019
15.05
15.06
15.05
15.05
8,300
+0.00(+0.00%)
Oct 24, 2019
15.05
15.05
15.05
15.05
2,101
-0.02(-0.13%)
Oct 23, 2019
15.09
15.09
15.05
15.07
1,830
+0.03(+0.20%)
Oct 22, 2019
15.07
15.07
15.04
15.04
3,343
-0.04(-0.27%)
Oct 21, 2019
15.04
15.09
15.04
15.08
2,001
-0.01(-0.07%)
Oct 18, 2019
15.06
15.09
15.04
15.09
1,300
+0.01(+0.07%)
Oct 17, 2019
15.04
15.08
15.03
15.08
8,004
+0.03(+0.20%)
Oct 16, 2019
15.05
15.05
15.04
15.05
2,428
+0.00(+0.00%)
Oct 15, 2019
15.05
15.05
15.05
207
+0.00(+0.00%)
Oct 14, 2019
15.08
15.08
15.05
15.05
1,080
-0.09(-0.59%)
Oct 11, 2019
15.16
15.17
15.14
15.14
1,900
-0.04(-0.25%)
Oct 10, 2019
15.10
15.18
15.10
15.18
17,910
+0.06(+0.38%)
Oct 09, 2019
15.08
15.14
15.08
15.12
29,368
+0.10(+0.67%)
Oct 08, 2019
15.06
15.09
15.02
15.02
26,313
-0.05(-0.33%)
Oct 07, 2019
15.07
15.10
15.07
15.07
8,019
-0.10(-0.66%)
Oct 04, 2019
15.11
15.18
15.11
15.17
11,200
+0.06(+0.40%)
Oct 03, 2019
15.06
15.14
15.06
15.11
7,212
-0.04(-0.26%)
Oct 02, 2019
15.07
15.16
15.07
15.15
8,430
-0.00(-0.03%)
Oct 01, 2019
15.17
15.17
15.15
15.15
14,177
-0.03(-0.16%)
Sep 30, 2019
15.15
15.19
15.15
15.18
1,463
+0.03(+0.20%)
Sep 27, 2019
15.20
15.26
15.15
15.15
5,200
-0.05(-0.33%)
Sep 26, 2019
15.16
15.29
15.14
15.20
3,920
+0.00(+0.00%)
Sep 25, 2019
15.34
15.34
15.17
15.20
1,716
-0.07(-0.46%)
Sep 24, 2019
15.16
15.28
15.16
15.27
5,426
+0.00(+0.00%)
Sep 23, 2019
15.30
15.30
15.09
15.27
3,581
-0.31(-1.99%)
Sep 20, 2019
15.04
15.58
15.04
15.58
56,700
+0.54(+3.59%)
Sep 19, 2019
15.03
15.05
15.02
15.04
4,985
+0.02(+0.13%)
Sep 18, 2019
15.02
15.04
15.01
15.02
8,332
+0.01(+0.07%)
Sep 17, 2019
15.01
15.02
15.00
15.01
4,205
+0.00(+0.00%)
Sep 16, 2019
15.01
15.04
15.00
15.01
6,026
-0.01(-0.07%)
Sep 13, 2019
15.05
15.05
15.02
15.02
4,800
-0.01(-0.07%)
Sep 12, 2019
15.02
15.04
15.02
15.03
7,369
+0.02(+0.13%)
Sep 11, 2019
15.04
15.04
15.00
15.01
5,307
+0.01(+0.07%)
Sep 10, 2019
15.00
15.04
15.00
15.00
6,665
-0.01(-0.07%)
Sep 09, 2019
15.01
15.04
15.00
15.01
11,226
-0.01(-0.07%)
Sep 06, 2019
15.06
15.06
15.00
15.02
25,400
-0.02(-0.14%)
Sep 05, 2019
15.03
15.06
15.03
15.04
1,772
+0.01(+0.06%)
Sep 04, 2019
15.05
15.05
15.01
15.03
28,822
-0.00(-0.01%)
Sep 03, 2019
15.13
15.17
15.03
15.03
28,044
-0.10(-0.64%)
Aug 30, 2019
15.10
15.15
15.10
15.13
18,600
+0.05(+0.33%)
Aug 29, 2019
15.03
15.13
15.03
15.08
41,650
+0.02(+0.13%)
Aug 28, 2019
14.86
15.18
14.81
15.06
154,539
+5.06(+50.60%)
Aug 27, 2019
9.920
10.70
9.920
10.00
5,180
+0.15(+1.56%)
Aug 26, 2019
10.01
10.18
9.846
9.846
905
-0.27(-2.71%)
Aug 23, 2019
10.22
10.22
9.740
10.12
2,200
-0.12(-1.17%)
Aug 22, 2019
10.15
10.34
10.15
10.24
999
-0.10(-0.97%)
Aug 21, 2019
10.34
10.34
10.34
10.34
157
+0.19(+1.87%)
Aug 20, 2019
10.15
10.15
10.15
93
+0.00(+0.00%)
Aug 19, 2019
10.15
10.15
10.15
10.15
198
+0.30(+3.05%)
Aug 16, 2019
9.700
10.02
9.700
9.850
3,700
-0.04(-0.40%)
Aug 15, 2019
9.910
10.07
9.350
9.890
7,200
-0.10(-1.00%)
Aug 14, 2019
10.08
10.08
9.900
9.990
849
-0.06(-0.60%)
Aug 13, 2019
10.09
10.09
9.950
10.05
8,830
+0.07(+0.70%)
Aug 12, 2019
10.11
10.24
9.950
9.980
19,662
-0.02(-0.20%)
Aug 09, 2019
10.00
10.17
10.00
10.00
6,400
-0.01(-0.10%)
Aug 08, 2019
10.09
10.39
10.01
10.01
2,612
-0.26(-2.53%)
Aug 07, 2019
10.10
10.27
9.900
10.27
15,936
-0.03(-0.29%)
Aug 06, 2019
10.44
10.90
10.00
10.30
15,375
-0.26(-2.44%)
Aug 05, 2019
10.56
10.56
10.56
4
+0.00(+0.00%)
Aug 02, 2019
10.49
10.60
9.701
10.56
9,000
+0.17(+1.61%)
Aug 01, 2019
10.31
10.59
10.31
10.39
9,576
+0.19(+1.83%)
Jul 31, 2019
10.62
10.79
10.20
10.20
6,111
-0.29(-2.80%)
Jul 30, 2019
10.39
10.62
10.39
10.50
1,015
+0.13(+1.23%)
Jul 29, 2019
10.77
10.77
10.37
10.37
18,425
-0.38(-3.56%)
Jul 26, 2019
10.75
10.75
10.75
10.75
1,019
+0.04(+0.36%)
Jul 25, 2019
10.71
10.71
10.71
10.71
1,193
+0.02(+0.21%)
Jul 24, 2019
10.30
10.70
10.30
10.69
1,080
-0.00(-0.02%)
Jul 23, 2019
10.71
10.79
10.69
10.69
3,241
-0.05(-0.46%)
Jul 22, 2019
10.55
10.74
10.31
10.74
2,867
-0.00(-0.04%)
Jul 19, 2019
10.68
10.99
10.68
10.75
7,440
+0.03(+0.25%)
Jul 18, 2019
10.65
10.72
10.21
10.72
7,732
+0.12(+1.09%)
Jul 17, 2019
10.63
10.67
10.52
10.61
2,556
+0.13(+1.26%)
Jul 16, 2019
10.71
10.76
10.47
10.47
3,780
-0.15(-1.40%)
Jul 15, 2019
10.79
10.79
10.62
10.62
2,553
-0.09(-0.86%)
Jul 12, 2019
10.71
10.80
10.70
10.71
4,076
-0.05(-0.46%)
Jul 11, 2019
10.76
10.76
10.76
10.76
225
+0.01(+0.09%)
Jul 10, 2019
10.60
10.80
10.60
10.75
1,407
+0.10(+0.96%)
Jul 09, 2019
10.50
10.70
10.50
10.65
5,215
+0.27(+2.60%)
Jul 08, 2019
10.93
10.93
10.37
10.38
6,580
-0.47(-4.36%)
Jul 05, 2019
10.65
10.86
10.64
10.85
4,382
+0.10(+0.94%)
Jul 03, 2019
10.75
10.75
10.75
57
+0.00(+0.00%)
Jul 02, 2019
10.57
10.75
10.57
10.75
3,560
-0.01(-0.09%)
Jul 01, 2019
10.72
10.77
10.30
10.76
3,783
+0.07(+0.64%)
Jun 28, 2019
10.69
10.84
10.69
10.69
3,567
-0.17(-1.58%)
Jun 27, 2019
11.12
11.12
10.86
10.87
1,336
-0.08(-0.76%)
Jun 26, 2019
10.48
11.22
10.46
10.95
8,416
+0.46(+4.40%)
Jun 25, 2019
10.70
10.77
10.36
10.49
15,258
-0.43(-3.95%)
Jun 24, 2019
10.70
10.92
10.70
10.92
3,443
+0.26(+2.39%)
Jun 21, 2019
10.55
10.67
10.44
10.66
8,867
+0.15(+1.40%)
Jun 20, 2019
10.31
10.52
10.23
10.52
4,001
+0.16(+1.51%)
Jun 19, 2019
10.22
10.53
10.14
10.36
7,397
+0.16(+1.54%)
Jun 18, 2019
10.06
10.20
9.993
10.20
5,518
+0.34(+3.48%)
Jun 17, 2019
9.919
9.919
9.782
9.860
15,658
-0.06(-0.59%)
Jun 14, 2019
10.05
10.19
9.811
9.919
3,465
+0.02(+0.20%)
Jun 13, 2019
10.24
10.39
9.890
9.899
12,256
-0.46(-4.45%)
Jun 12, 2019
10.61
10.71
10.03
10.36
14,968
-0.34(-3.21%)
Jun 11, 2019
10.71
10.71
10.50
10.70
1,784
+0.11(+1.02%)
Jun 10, 2019
10.60
10.60
10.60
10.60
1,160
-0.10(-0.92%)
Jun 07, 2019
10.60
10.75
10.51
10.69
1,936
+0.05(+0.46%)
Jun 06, 2019
10.65
10.68
10.51
10.65
1,497
+0.00(+0.00%)
Jun 05, 2019
10.64
10.65
10.64
10.65
448
+0.03(+0.33%)
Jun 04, 2019
10.61
10.61
10.61
26
+0.00(+0.00%)
Jun 03, 2019
10.90
10.90
10.61
10.61
3,894
-0.27(-2.48%)
May 31, 2019
10.69
10.88
10.61
10.88
1,834
+0.04(+0.36%)
May 30, 2019
10.82
10.92
10.82
10.84
4,484
-0.05(-0.50%)
May 29, 2019
10.74
11.04
10.74
10.90
2,856
+0.05(+0.42%)
May 28, 2019
10.74
10.85
10.74
10.85
1,139
-0.08(-0.72%)
May 24, 2019
10.79
10.93
10.77
10.93
2,751
+0.05(+0.45%)
May 23, 2019
10.72
10.88
10.72
10.88
2,782
+0.14(+1.28%)
May 22, 2019
10.74
10.81
10.54
10.74
6,656
+0.00(+0.00%)
May 21, 2019
10.70
10.74
10.41
10.74
7,189
+0.00(+0.00%)
May 20, 2019
10.41
10.74
10.41
10.74
3,184
+0.01(+0.09%)
May 17, 2019
10.60
10.73
10.26
10.73
509
+0.00(+0.01%)
May 16, 2019
10.63
11.09
10.57
10.73
8,052
+0.24(+2.27%)
May 15, 2019
10.55
10.58
10.33
10.49
4,701
-0.05(-0.51%)
May 14, 2019
11.22
11.38
10.06
10.55
33,680
-0.84(-7.41%)
May 13, 2019
11.46
11.49
11.16
11.39
3,060
-0.07(-0.60%)
May 10, 2019
11.68
11.72
11.43
11.46
2,038
-0.22(-1.85%)
May 09, 2019
11.26
11.68
11.26
11.68
1,337
+0.44(+3.93%)
May 08, 2019
11.23
11.23
11.23
11.23
149
+0.07(+0.62%)
May 07, 2019
11.17
11.17
11.17
101
+0.00(+0.00%)
May 06, 2019
11.08
11.49
11.08
11.17
2,077
-0.41(-3.52%)
May 03, 2019
11.44
11.57
11.44
11.57
611
+0.21(+1.86%)
May 02, 2019
11.36
11.36
11.34
11.36
1,173
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.