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, 2010
9.502
9.714
9.431
9.596
8,120
+0.02(+0.16%)
Jun 29, 2010
9.471
9.698
9.455
9.580
4,880
-0.27(-2.71%)
Jun 25, 2010
10.19
10.19
9.596
9.848
11,595
-0.35(-3.39%)
Jun 24, 2010
9.981
10.22
9.981
10.19
7,234
+0.36(+3.68%)
Jun 23, 2010
10.06
10.06
9.832
9.832
3,471
-0.16(-1.57%)
Jun 22, 2010
9.982
10.06
9.982
9.989
1,110
-0.07(-0.70%)
Jun 21, 2010
10.03
10.29
10.03
10.06
1,526
-0.08(-0.78%)
Jun 18, 2010
10.02
10.14
9.981
10.14
1,145
+0.19(+1.90%)
Jun 17, 2010
9.903
10.11
9.848
9.950
3,761
+0.05(+0.48%)
Jun 16, 2010
10.02
10.14
9.871
9.903
4,798
+0.06(+0.64%)
Jun 15, 2010
10.13
10.14
9.793
9.840
5,729
+0.06(+0.56%)
Jun 14, 2010
10.13
10.14
9.667
9.785
8,420
-0.35(-3.49%)
Jun 11, 2010
9.808
10.29
9.808
10.14
7,342
+0.49(+5.05%)
Jun 10, 2010
10.05
10.05
9.628
9.651
1,654
-0.09(-0.97%)
Jun 09, 2010
9.895
10.02
9.746
9.746
3,417
-0.02(-0.24%)
Jun 08, 2010
9.958
9.973
9.596
9.769
1,622
+0.03(+0.32%)
Jun 07, 2010
9.824
9.824
9.588
9.738
1,526
-0.09(-0.88%)
Jun 04, 2010
9.973
10.01
9.824
9.824
1,908
-0.01(-0.08%)
Jun 03, 2010
9.950
9.950
9.832
9.832
1,017
+0.01(+0.08%)
Jun 02, 2010
9.887
9.981
9.816
9.824
2,608
+0.00(+0.00%)
Jun 01, 2010
9.895
9.895
9.753
9.824
4,791
+0.08(+0.81%)
May 28, 2010
9.863
9.925
9.691
9.746
4,796
-0.12(-1.20%)
May 27, 2010
9.942
9.981
9.691
9.863
6,730
-0.04(-0.40%)
May 26, 2010
9.958
9.981
9.777
9.903
8,695
+0.42(+4.39%)
May 25, 2010
9.785
9.785
9.431
9.486
10,148
-0.37(-3.75%)
May 24, 2010
10.08
10.10
9.856
9.856
5,089
-0.22(-2.18%)
May 21, 2010
10.22
10.22
9.753
10.08
11,546
-0.14(-1.38%)
May 20, 2010
10.22
10.39
10.19
10.22
6,743
-0.15(-1.44%)
May 19, 2010
10.45
10.59
10.34
10.37
9,024
-0.09(-0.83%)
May 18, 2010
10.53
10.78
10.45
10.45
3,745
-0.17(-1.55%)
May 17, 2010
10.48
10.64
10.41
10.62
7,327
+0.17(+1.66%)
May 14, 2010
10.41
10.48
10.41
10.45
3,689
-0.01(-0.08%)
May 13, 2010
10.49
10.49
10.42
10.45
5,878
+0.03(+0.30%)
May 12, 2010
10.45
10.63
10.42
10.42
6,310
-0.28(-2.57%)
May 11, 2010
10.52
10.70
10.46
10.70
5,293
+0.03(+0.29%)
May 10, 2010
10.63
10.81
10.45
10.67
6,798
+0.06(+0.52%)
May 07, 2010
10.45
10.64
10.45
10.61
8,316
+0.16(+1.50%)
May 06, 2010
10.63
10.76
10.45
10.45
1,908
+0.08(+0.76%)
May 05, 2010
10.45
10.63
10.37
10.37
13,479
-0.17(-1.57%)
May 04, 2010
10.64
10.64
10.49
10.54
2,799
+0.03(+0.30%)
May 03, 2010
10.47
10.57
10.42
10.51
10,624
+0.12(+1.13%)
Apr 30, 2010
10.34
10.52
10.34
10.39
6,833
+0.05(+0.53%)
Apr 29, 2010
10.40
10.64
10.34
10.34
14,414
-0.05(-0.53%)
Apr 28, 2010
10.81
10.87
10.39
10.39
10,376
-0.16(-1.56%)
Apr 27, 2010
10.53
10.59
10.53
10.55
7,252
-0.13(-1.25%)
Apr 26, 2010
10.69
10.69
10.57
10.69
3,244
-0.02(-0.18%)
Apr 23, 2010
10.81
10.85
10.67
10.71
1,962
-0.03(-0.29%)
Apr 22, 2010
10.54
10.78
10.54
10.74
3,529
+0.02(+0.18%)
Apr 21, 2010
10.85
10.85
10.72
10.72
2,290
-0.19(-1.73%)
Apr 20, 2010
10.74
10.92
10.73
10.91
2,117
+0.14(+1.31%)
Apr 19, 2010
10.92
10.92
10.77
10.77
6,157
-0.11(-1.01%)
Apr 16, 2010
10.58
10.96
10.58
10.88
5,410
+0.28(+2.59%)
Apr 15, 2010
10.57
10.60
10.46
10.60
2,694
+0.02(+0.15%)
Apr 14, 2010
10.69
10.69
10.57
10.59
2,799
-0.02(-0.22%)
Apr 13, 2010
10.65
10.74
10.61
10.61
4,710
-0.08(-0.73%)
Apr 12, 2010
11.00
11.00
10.63
10.69
954
-0.27(-2.44%)
Apr 09, 2010
11.00
11.00
10.96
10.96
562
-0.05(-0.43%)
Apr 08, 2010
10.77
11.00
10.77
11.00
3,126
+0.17(+1.60%)
Apr 07, 2010
11.03
11.03
10.66
10.83
3,525
+0.02(+0.22%)
Apr 06, 2010
10.85
10.85
10.81
10.81
4,254
-0.13(-1.15%)
Apr 05, 2010
10.95
11.02
10.85
10.93
4,976
-0.12(-1.07%)
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
.