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 (%)
Jun 30, 2009
11.19
11.27
11.00
11.18
8,859
+0.05(+0.49%)
Jun 29, 2009
10.37
11.14
10.37
11.12
10,019
+0.91(+8.93%)
Jun 26, 2009
10.63
10.63
10.10
10.21
2,226
-0.02(-0.15%)
Jun 25, 2009
9.824
10.82
9.691
10.22
6,807
+0.79(+8.33%)
Jun 24, 2009
10.70
10.70
9.431
9.439
6,743
-0.31(-3.15%)
Jun 23, 2009
10.02
10.89
9.746
9.746
2,671
-0.48(-4.69%)
Jun 22, 2009
10.06
11.27
9.832
10.22
4,912
-0.83(-7.53%)
Jun 19, 2009
11.44
11.64
10.32
11.06
4,824
-0.14(-1.26%)
Jun 18, 2009
11.07
11.66
10.70
11.20
14,572
+0.04(+0.35%)
Jun 17, 2009
11.43
12.34
11.00
11.16
61,917
+0.28(+2.53%)
Jun 16, 2009
10.92
11.00
10.37
10.89
8,532
+0.00(+0.00%)
Jun 15, 2009
10.36
11.00
10.24
10.89
2,711
-0.12(-1.07%)
Jun 12, 2009
11.00
11.00
11.00
11.00
508
+0.08(+0.72%)
Jun 11, 2009
10.64
11.00
10.64
10.92
5,673
-0.05(-0.50%)
Jun 10, 2009
10.48
10.99
10.48
10.98
535
+0.05(+0.50%)
Jun 09, 2009
11.18
11.18
10.44
10.92
9,411
-0.08(-0.71%)
Jun 08, 2009
11.00
11.00
10.81
11.00
2,862
+0.00(+0.00%)
Jun 05, 2009
11.39
11.39
10.61
11.00
4,348
-0.17(-1.55%)
Jun 04, 2009
10.43
11.18
10.42
11.18
6,255
+0.77(+7.40%)
Jun 03, 2009
10.23
10.81
10.23
10.41
2,163
-0.53(-4.82%)
Jun 02, 2009
10.81
11.00
10.46
10.93
3,887
-0.08(-0.71%)
Jun 01, 2009
11.08
11.08
10.63
11.01
5,650
-0.17(-1.48%)
May 29, 2009
11.00
11.18
10.89
11.18
1,997
+0.18(+1.64%)
May 28, 2009
10.68
11.08
10.68
11.00
14,548
-0.08(-0.71%)
May 27, 2009
10.92
11.07
10.88
11.07
5,995
+0.46(+4.33%)
May 26, 2009
10.40
10.96
10.40
10.61
4,362
+0.01(+0.11%)
May 22, 2009
10.61
10.61
10.60
10.60
508
+0.16(+1.51%)
May 21, 2009
10.05
10.45
10.05
10.45
1,405
+0.27(+2.63%)
May 20, 2009
10.14
10.23
9.879
10.18
14,367
+0.33(+3.35%)
May 19, 2009
9.628
9.973
9.305
9.848
5,121
+0.16(+1.62%)
May 18, 2009
9.431
9.691
8.920
9.691
16,845
+0.34(+3.61%)
May 15, 2009
9.447
9.934
8.842
9.353
10,145
-0.08(-0.83%)
May 14, 2009
9.431
10.11
8.889
9.431
8,490
+0.12(+1.27%)
May 13, 2009
10.23
10.23
9.062
9.313
9,525
-1.29(-12.16%)
May 12, 2009
10.68
10.68
9.038
10.60
30,454
-0.40(-3.64%)
May 11, 2009
11.28
11.28
9.698
11.00
20,847
-0.28(-2.44%)
May 08, 2009
11.15
11.58
11.10
11.28
4,364
+0.04(+0.35%)
May 07, 2009
11.40
11.49
10.81
11.24
9,423
-0.10(-0.90%)
May 06, 2009
11.43
11.79
11.00
11.34
25,364
+0.20(+1.75%)
May 05, 2009
11.00
11.15
11.00
11.15
3,079
+0.14(+1.30%)
May 04, 2009
11.00
11.36
10.54
11.00
9,007
+0.45(+4.24%)
May 01, 2009
11.10
11.75
10.30
10.55
19,405
-0.33(-3.03%)
Apr 30, 2009
11.09
11.11
10.58
10.89
5,536
-0.08(-0.72%)
Apr 29, 2009
11.08
11.08
10.96
10.96
763
-0.14(-1.27%)
Apr 28, 2009
11.00
11.11
10.97
11.11
1,609
+0.00(+0.00%)
Apr 27, 2009
10.90
11.16
10.90
11.11
1,920
-0.06(-0.56%)
Apr 24, 2009
10.89
11.24
10.89
11.17
5,991
+0.43(+4.03%)
Apr 23, 2009
10.73
11.24
9.911
10.74
11,298
-0.38(-3.46%)
Apr 22, 2009
11.16
11.58
10.90
11.12
18,580
-0.03(-0.24%)
Apr 21, 2009
11.02
11.69
11.00
11.15
6,438
-0.21(-1.84%)
Apr 20, 2009
11.67
11.67
10.87
11.36
13,996
-0.16(-1.37%)
Apr 17, 2009
10.53
12.34
10.44
11.51
35,080
+1.06(+10.15%)
Apr 16, 2009
10.53
10.53
9.997
10.45
2,290
+0.35(+3.50%)
Apr 15, 2009
10.46
10.49
10.10
10.10
3,778
-0.16(-1.53%)
Apr 14, 2009
10.18
10.57
9.942
10.26
17,323
+0.04(+0.38%)
Apr 13, 2009
10.30
10.30
9.903
10.22
9,312
-0.08(-0.76%)
Apr 09, 2009
9.997
10.50
9.879
10.30
5,967
+0.30(+2.99%)
Apr 08, 2009
9.981
10.37
9.981
9.997
2,035
+0.18(+1.84%)
Apr 07, 2009
9.785
9.816
9.785
9.816
1,272
-0.01(-0.08%)
Apr 06, 2009
10.53
10.53
9.824
9.824
3,672
-0.63(-6.02%)
Apr 03, 2009
10.14
10.47
10.03
10.45
3,772
+0.00(+0.00%)
Apr 02, 2009
10.56
10.56
9.950
10.45
4,272
+0.20(+1.92%)
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
.