Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Recovery Inc (NQ: ERII )

14.04 -0.05 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.820 9.830 9.660 9.730 107,840 -0.10(-1.02%)
Apr 29, 2019 9.710 9.910 9.690 9.830 96,606 +0.13(+1.34%)
Apr 26, 2019 9.440 9.720 9.440 9.700 86,100 +0.24(+2.54%)
Apr 25, 2019 9.600 9.640 9.430 9.460 113,678 -0.15(-1.56%)
Apr 24, 2019 9.520 9.700 9.480 9.610 126,300 +0.08(+0.84%)
Apr 23, 2019 9.560 9.570 9.410 9.530 124,436 -0.03(-0.31%)
Apr 22, 2019 9.450 9.560 9.390 9.560 65,214 +0.06(+0.63%)
Apr 18, 2019 9.500 9.570 9.450 9.500 105,600 +0.03(+0.32%)
Apr 17, 2019 9.280 9.550 9.145 9.470 202,254 +0.09(+0.96%)
Apr 16, 2019 9.360 9.490 9.277 9.380 96,768 +0.06(+0.64%)
Apr 15, 2019 9.390 9.490 9.240 9.320 130,197 -0.02(-0.21%)
Apr 12, 2019 9.500 9.560 9.310 9.340 118,100 -0.07(-0.74%)
Apr 11, 2019 9.340 9.540 9.290 9.410 99,799 +0.08(+0.86%)
Apr 10, 2019 9.190 9.370 9.130 9.330 158,697 +0.16(+1.74%)
Apr 09, 2019 9.280 9.340 9.050 9.170 199,784 -0.20(-2.13%)
Apr 08, 2019 9.210 9.450 9.137 9.370 170,320 +0.11(+1.19%)
Apr 05, 2019 8.990 9.390 8.990 9.260 274,800 +0.29(+3.23%)
Apr 04, 2019 9.000 9.020 8.890 8.970 140,178 -0.01(-0.11%)
Apr 03, 2019 9.000 9.030 8.880 8.980 214,420 +0.06(+0.67%)
Apr 02, 2019 8.790 8.930 8.690 8.920 109,740 +0.13(+1.48%)
Apr 01, 2019 8.810 8.970 8.740 8.790 120,552 +0.06(+0.69%)
Mar 29, 2019 8.740 8.790 8.660 8.730 220,100 +0.08(+0.92%)
Mar 28, 2019 8.430 8.800 8.420 8.650 277,409 +0.25(+2.98%)
Mar 27, 2019 8.430 8.505 8.240 8.400 119,159 +0.01(+0.12%)
Mar 26, 2019 8.470 8.580 8.340 8.390 133,870 -0.05(-0.59%)
Mar 25, 2019 8.400 8.510 8.320 8.440 136,356 -0.02(-0.24%)
Mar 22, 2019 8.950 8.980 8.440 8.460 190,100 -0.50(-5.58%)
Mar 21, 2019 8.870 9.010 8.820 8.960 230,861 +0.04(+0.45%)
Mar 20, 2019 8.850 9.050 8.800 8.920 190,533 +0.06(+0.68%)
Mar 19, 2019 9.180 9.180 8.800 8.860 191,513 -0.24(-2.64%)
Mar 18, 2019 9.120 9.120 8.970 9.100 266,301 +0.00(+0.00%)
Mar 15, 2019 9.010 9.180 9.000 9.100 521,500 +0.09(+1.00%)
Mar 14, 2019 8.800 9.060 8.700 9.010 772,878 +0.25(+2.85%)
Mar 13, 2019 8.310 8.780 8.295 8.760 695,490 +0.50(+6.05%)
Mar 12, 2019 8.470 8.520 8.210 8.260 224,304 -0.14(-1.67%)
Mar 11, 2019 8.800 8.800 8.210 8.400 634,813 -0.48(-5.41%)
Mar 08, 2019 8.100 9.000 7.720 8.880 1,044,800 +1.04(+13.27%)
Mar 07, 2019 7.950 7.960 7.820 7.840 475,672 -0.12(-1.51%)
Mar 06, 2019 7.980 8.010 7.950 7.960 384,924 -0.02(-0.25%)
Mar 05, 2019 7.960 8.040 7.935 7.980 204,390 -0.03(-0.37%)
Mar 04, 2019 8.190 8.190 7.970 8.010 133,163 -0.13(-1.60%)
Mar 01, 2019 8.090 8.160 8.040 8.140 77,000 +0.12(+1.50%)
Feb 28, 2019 8.070 8.130 7.960 8.020 97,811 -0.07(-0.87%)
Feb 27, 2019 8.150 8.200 8.070 8.090 65,778 -0.09(-1.10%)
Feb 26, 2019 8.120 8.220 8.030 8.180 78,540 +0.00(+0.00%)
Feb 25, 2019 8.250 8.304 8.180 8.180 113,134 +0.00(+0.00%)
Feb 22, 2019 8.090 8.180 8.040 8.180 111,400 +0.10(+1.24%)
Feb 21, 2019 8.070 8.130 8.030 8.080 102,728 +0.00(+0.00%)
Feb 20, 2019 7.950 8.130 7.950 8.080 110,435 +0.16(+2.02%)
Feb 19, 2019 8.000 8.000 7.850 7.920 222,607 -0.10(-1.25%)
Feb 15, 2019 7.940 8.080 7.930 8.020 147,800 +0.12(+1.52%)
Feb 14, 2019 7.870 7.950 7.739 7.900 286,837 +0.01(+0.13%)
Feb 13, 2019 7.710 7.970 7.695 7.890 276,405 +0.19(+2.47%)
Feb 12, 2019 7.720 7.800 7.470 7.700 208,442 +0.04(+0.52%)
Feb 11, 2019 7.830 7.890 7.590 7.660 99,834 -0.17(-2.17%)
Feb 08, 2019 7.650 7.870 7.650 7.830 75,100 +0.14(+1.82%)
Feb 07, 2019 7.750 7.830 7.630 7.690 60,814 -0.13(-1.66%)
Feb 06, 2019 7.740 7.850 7.660 7.820 74,983 +0.03(+0.39%)
Feb 05, 2019 7.880 7.910 7.710 7.790 107,290 -0.07(-0.89%)
Feb 04, 2019 7.900 7.900 7.610 7.860 150,742 -0.01(-0.13%)
Feb 01, 2019 7.560 7.870 7.500 7.870 179,000 +0.27(+3.55%)
Jan 31, 2019 7.550 7.640 7.490 7.600 287,886 +0.08(+1.06%)
Jan 30, 2019 7.590 7.590 7.415 7.520 153,430 +0.02(+0.27%)
Jan 29, 2019 7.440 7.590 7.370 7.500 123,855 +0.07(+0.94%)
Jan 28, 2019 7.480 7.490 7.310 7.430 204,247 -0.14(-1.85%)
Jan 25, 2019 7.500 7.600 7.500 7.570 129,000 +0.17(+2.30%)
Jan 24, 2019 7.180 7.465 7.120 7.400 138,726 +0.23(+3.21%)
Jan 23, 2019 7.240 7.565 7.100 7.170 142,811 -0.05(-0.69%)
Jan 22, 2019 7.580 7.590 7.100 7.220 326,092 -0.42(-5.50%)
Jan 18, 2019 7.590 7.690 7.530 7.640 190,800 +0.04(+0.53%)
Jan 17, 2019 7.630 7.750 7.500 7.600 195,041 -0.07(-0.91%)
Jan 16, 2019 7.530 7.750 7.530 7.670 71,183 +0.15(+1.99%)
Jan 15, 2019 7.520 7.560 7.410 7.520 70,367 +0.01(+0.13%)
Jan 14, 2019 7.650 7.670 7.500 7.510 103,351 -0.17(-2.21%)
Jan 11, 2019 7.530 7.720 7.460 7.680 144,000 +0.08(+1.05%)
Jan 10, 2019 7.480 7.620 7.360 7.600 183,210 +0.04(+0.53%)
Jan 09, 2019 7.330 7.640 7.230 7.560 148,894 +0.27(+3.70%)
Jan 08, 2019 7.340 7.420 7.235 7.290 121,911 +0.01(+0.14%)
Jan 07, 2019 7.270 7.420 7.190 7.280 142,143 +0.04(+0.55%)
Jan 04, 2019 6.880 7.360 6.880 7.240 247,600 +0.47(+6.94%)
Jan 03, 2019 6.850 6.900 6.650 6.770 248,282 -0.10(-1.46%)
Jan 02, 2019 6.600 6.970 6.555 6.870 168,272 +0.14(+2.08%)
Dec 31, 2018 6.520 6.780 6.490 6.730 216,300 +0.20(+3.06%)
Dec 28, 2018 6.550 6.750 6.250 6.530 197,800 +0.01(+0.15%)
Dec 27, 2018 6.670 6.740 6.180 6.520 459,638 -0.28(-4.12%)
Dec 26, 2018 6.410 6.820 6.200 6.800 362,118 +0.42(+6.58%)
Dec 24, 2018 6.290 6.510 6.170 6.380 222,900 -0.04(-0.62%)
Dec 21, 2018 6.830 6.830 6.400 6.420 616,500 -0.34(-5.03%)
Dec 20, 2018 6.880 6.880 6.520 6.760 743,082 -0.11(-1.60%)
Dec 19, 2018 7.190 7.380 6.800 6.870 479,178 -0.27(-3.78%)
Dec 18, 2018 7.110 7.370 7.000 7.140 241,476 +0.00(+0.00%)
Dec 17, 2018 7.240 7.410 7.060 7.140 362,049 -0.16(-2.19%)
Dec 14, 2018 7.580 7.610 7.240 7.300 263,500 -0.34(-4.45%)
Dec 13, 2018 7.660 7.710 7.510 7.640 173,268 +0.03(+0.39%)
Dec 12, 2018 7.650 7.850 7.530 7.610 181,253 +0.11(+1.47%)
Dec 11, 2018 7.500 7.570 7.220 7.500 323,127 +0.09(+1.21%)
Dec 10, 2018 7.810 7.900 7.350 7.410 464,228 -0.44(-5.61%)
Dec 07, 2018 7.800 8.040 7.730 7.850 407,400 -0.22(-2.73%)
Dec 06, 2018 7.960 8.090 7.750 8.070 240,212 +0.17(+2.15%)
Dec 04, 2018 8.130 8.350 7.890 7.900 196,700 -0.28(-3.42%)
Dec 03, 2018 8.340 8.440 7.990 8.180 145,038 +0.01(+0.12%)
Nov 30, 2018 8.080 8.220 8.030 8.170 243,800 +0.09(+1.11%)
Nov 29, 2018 8.090 8.150 7.970 8.080 100,677 -0.07(-0.86%)
Nov 28, 2018 8.180 8.340 8.050 8.150 189,181 -0.02(-0.24%)
Nov 27, 2018 8.140 8.220 8.060 8.170 110,044 -0.04(-0.49%)
Nov 26, 2018 7.940 8.370 7.940 8.210 206,925 +0.32(+4.06%)
Nov 23, 2018 8.090 8.330 7.870 7.890 87,700 -0.29(-3.55%)
Nov 21, 2018 8.180 8.180 8.180 0 +0.06(+0.74%)
Nov 20, 2018 8.050 8.240 7.940 8.120 170,494 -0.03(-0.37%)
Nov 19, 2018 8.210 8.450 8.040 8.150 114,196 -0.11(-1.33%)
Nov 16, 2018 8.280 8.440 8.110 8.260 128,800 -0.10(-1.20%)
Nov 15, 2018 8.310 8.480 8.260 8.360 127,884 +0.01(+0.12%)
Nov 14, 2018 8.600 8.670 8.340 8.350 142,733 -0.15(-1.76%)
Nov 13, 2018 8.470 8.660 8.380 8.500 269,437 +0.10(+1.19%)
Nov 12, 2018 8.800 8.850 8.390 8.400 194,967 -0.45(-5.08%)
Nov 09, 2018 9.130 9.130 8.830 8.850 157,900 -0.32(-3.49%)
Nov 08, 2018 9.220 9.220 8.920 9.170 203,998 -0.07(-0.76%)
Nov 07, 2018 9.200 9.280 9.000 9.240 179,483 +0.10(+1.09%)
Nov 06, 2018 8.890 9.140 7.670 9.140 316,290 +0.14(+1.56%)
Nov 05, 2018 9.230 9.230 8.920 9.000 352,662 -0.18(-1.96%)
Nov 02, 2018 9.190 9.250 7.890 9.180 1,256,000 +1.41(+18.15%)
Nov 01, 2018 7.550 7.850 7.450 7.770 207,032 +0.27(+3.60%)
Oct 31, 2018 7.280 7.580 7.280 7.500 372,759 +0.31(+4.31%)
Oct 30, 2018 7.050 7.200 6.980 7.190 430,607 +0.14(+1.99%)
Oct 29, 2018 7.320 7.420 6.960 7.050 300,730 -0.17(-2.35%)
Oct 26, 2018 7.220 7.410 7.090 7.220 281,700 -0.06(-0.82%)
Oct 25, 2018 7.340 7.460 7.260 7.280 257,027 +0.00(+0.00%)
Oct 24, 2018 7.610 7.670 7.280 7.280 264,496 -0.32(-4.21%)
Oct 23, 2018 7.500 7.630 7.320 7.600 219,272 -0.04(-0.52%)
Oct 22, 2018 7.700 7.780 7.630 7.640 133,711 -0.05(-0.65%)
Oct 19, 2018 7.730 7.910 7.660 7.690 212,300 -0.05(-0.65%)
Oct 18, 2018 7.980 8.020 7.680 7.740 227,668 -0.30(-3.73%)
Oct 17, 2018 8.200 8.210 7.950 8.040 150,595 -0.18(-2.19%)
Oct 16, 2018 7.890 8.235 7.860 8.220 191,720 +0.39(+4.98%)
Oct 15, 2018 7.800 7.840 7.590 7.830 221,156 +0.02(+0.26%)
Oct 12, 2018 7.890 8.000 7.750 7.810 198,400 +0.02(+0.26%)
Oct 11, 2018 7.830 8.020 7.790 7.790 213,605 -0.12(-1.52%)
Oct 10, 2018 8.290 8.400 7.900 7.910 330,146 -0.40(-4.81%)
Oct 09, 2018 8.330 8.480 8.210 8.310 183,689 -0.07(-0.84%)
Oct 08, 2018 8.270 8.420 8.140 8.380 363,280 +0.11(+1.33%)
Oct 05, 2018 8.730 8.770 8.155 8.270 590,300 -0.43(-4.94%)
Oct 04, 2018 8.870 8.880 8.680 8.700 130,720 -0.20(-2.25%)
Oct 03, 2018 8.790 8.920 8.705 8.900 115,132 +0.11(+1.25%)
Oct 02, 2018 8.740 8.840 8.690 8.790 329,709 +0.06(+0.69%)
Oct 01, 2018 8.960 8.960 8.700 8.730 267,742 -0.22(-2.46%)
Sep 28, 2018 9.000 9.020 8.870 8.950 193,000 -0.07(-0.78%)
Sep 27, 2018 8.900 9.050 8.770 9.020 182,256 +0.12(+1.35%)
Sep 26, 2018 9.040 9.040 8.850 8.900 176,433 -0.13(-1.44%)
Sep 25, 2018 9.030 9.140 8.980 9.030 141,857 +0.02(+0.22%)
Sep 24, 2018 9.160 9.160 8.990 9.010 199,052 -0.13(-1.42%)
Sep 21, 2018 9.020 9.140 8.970 9.140 674,900 +0.09(+0.99%)
Sep 20, 2018 9.160 9.300 9.045 9.050 143,509 -0.09(-0.98%)
Sep 19, 2018 9.010 9.170 8.910 9.140 202,157 +0.10(+1.11%)
Sep 18, 2018 8.950 9.070 8.790 9.040 247,981 +0.10(+1.12%)
Sep 17, 2018 9.110 9.110 8.890 8.940 188,884 -0.17(-1.87%)
Sep 14, 2018 9.030 9.240 9.030 9.110 145,300 +0.07(+0.77%)
Sep 13, 2018 9.080 9.140 8.990 9.040 187,207 -0.02(-0.22%)
Sep 12, 2018 9.210 9.290 8.980 9.060 251,054 -0.14(-1.52%)
Sep 11, 2018 9.040 9.260 8.990 9.200 153,619 +0.11(+1.21%)
Sep 10, 2018 9.080 9.165 8.980 9.090 172,580 +0.03(+0.33%)
Sep 07, 2018 9.150 9.210 8.940 9.060 267,800 -0.11(-1.20%)
Sep 06, 2018 9.510 9.550 9.110 9.170 214,358 -0.33(-3.47%)
Sep 05, 2018 9.530 9.530 9.419 9.500 198,336 -0.04(-0.42%)
Sep 04, 2018 9.700 9.700 9.440 9.540 217,054 -0.15(-1.55%)
Aug 31, 2018 9.690 9.690 9.690 0 +0.08(+0.83%)
Aug 30, 2018 9.650 9.653 9.450 9.610 233,903 -0.07(-0.72%)
Aug 29, 2018 9.300 9.730 9.240 9.680 337,720 +0.43(+4.65%)
Aug 28, 2018 9.290 9.436 9.230 9.250 237,886 -0.04(-0.43%)
Aug 27, 2018 9.250 9.400 9.010 9.290 220,339 +0.10(+1.09%)
Aug 24, 2018 9.040 9.280 9.010 9.190 248,200 +0.19(+2.11%)
Aug 23, 2018 9.220 9.220 8.924 9.000 269,976 -0.20(-2.17%)
Aug 22, 2018 9.170 9.320 9.140 9.200 283,157 +0.04(+0.44%)
Aug 21, 2018 9.060 9.280 9.030 9.160 219,816 +0.09(+0.99%)
Aug 20, 2018 9.140 9.180 8.835 9.070 269,758 -0.03(-0.33%)
Aug 17, 2018 8.910 9.220 8.870 9.100 338,100 +0.18(+2.02%)
Aug 16, 2018 9.250 9.310 8.800 8.920 437,009 -0.35(-3.78%)
Aug 15, 2018 9.520 9.520 9.240 9.270 286,978 -0.27(-2.83%)
Aug 14, 2018 9.290 9.640 9.250 9.540 324,582 +0.27(+2.91%)
Aug 13, 2018 9.670 9.710 9.160 9.270 350,016 -0.40(-4.14%)
Aug 10, 2018 9.680 9.980 9.660 9.670 322,800 -0.12(-1.23%)
Aug 09, 2018 9.660 10.25 9.660 9.790 731,709 +0.16(+1.66%)
Aug 08, 2018 9.720 9.850 9.560 9.630 332,362 -0.11(-1.13%)
Aug 07, 2018 9.550 9.915 9.550 9.740 550,740 +0.25(+2.63%)
Aug 06, 2018 9.190 9.670 8.880 9.490 1,340,934 +0.32(+3.49%)
Aug 03, 2018 8.180 9.240 7.990 9.170 1,739,600 +1.49(+19.40%)
Aug 02, 2018 8.050 8.050 7.570 7.680 590,374 -0.38(-4.71%)
Aug 01, 2018 8.100 8.190 8.030 8.060 174,019 -0.03(-0.37%)
Jul 31, 2018 8.080 8.230 8.030 8.090 169,282 +0.04(+0.50%)
Jul 30, 2018 8.120 8.190 8.000 8.050 371,189 -0.08(-0.98%)
Jul 27, 2018 8.380 8.400 8.030 8.130 257,900 -0.24(-2.87%)
Jul 26, 2018 8.230 8.420 8.190 8.370 258,116 +0.16(+1.95%)
Jul 25, 2018 8.290 8.320 8.110 8.210 164,295 -0.09(-1.08%)
Jul 24, 2018 8.300 8.500 8.200 8.300 143,708 +0.04(+0.48%)
Jul 23, 2018 8.460 8.460 8.250 8.260 153,097 -0.22(-2.59%)
Jul 20, 2018 8.490 8.520 8.260 8.480 317,689 -0.01(-0.12%)
Jul 19, 2018 8.290 8.530 8.290 8.490 283,103 +0.21(+2.54%)
Jul 18, 2018 8.250 8.330 8.150 8.280 205,787 +0.05(+0.61%)
Jul 17, 2018 8.010 8.240 8.000 8.230 169,605 +0.20(+2.49%)
Jul 16, 2018 8.080 8.160 7.975 8.030 157,288 -0.01(-0.12%)
Jul 13, 2018 7.980 8.130 7.980 8.040 310,553 -0.02(-0.25%)
Jul 12, 2018 8.110 8.110 7.860 8.060 380,421 -0.08(-0.98%)
Jul 11, 2018 8.170 8.380 8.090 8.140 238,862 -0.23(-2.75%)
Jul 10, 2018 8.230 8.460 8.230 8.370 222,786 +0.19(+2.32%)
Jul 09, 2018 8.090 8.280 7.950 8.180 211,222 +0.11(+1.36%)
Jul 06, 2018 8.060 8.150 8.000 8.070 273,212 -0.02(-0.25%)
Jul 05, 2018 8.000 8.110 7.970 8.090 167,779 +0.11(+1.38%)
Jul 03, 2018 7.980 7.980 7.980 0 +0.01(+0.13%)
Jul 02, 2018 7.980 8.030 7.810 7.970 236,148 -0.11(-1.36%)
Jun 29, 2018 8.070 8.210 8.000 8.080 243,933 +0.02(+0.25%)
Jun 28, 2018 8.050 8.050 7.980 8.060 259,703 +0.01(+0.12%)
Jun 27, 2018 8.100 8.410 8.040 8.050 320,594 -0.12(-1.47%)
Jun 26, 2018 8.100 8.210 8.010 8.170 156,949 +0.06(+0.74%)
Jun 25, 2018 8.120 8.210 8.000 8.110 197,391 -0.01(-0.12%)
Jun 22, 2018 8.160 8.270 8.040 8.120 334,153 -0.02(-0.25%)
Jun 21, 2018 8.300 8.300 8.050 8.140 226,400 -0.19(-2.28%)
Jun 20, 2018 8.180 8.335 8.090 8.330 231,042 +0.20(+2.46%)
Jun 19, 2018 8.090 8.220 7.920 8.130 334,576 +0.01(+0.12%)
Jun 18, 2018 8.050 8.175 7.970 8.120 257,068 +0.05(+0.62%)
Jun 15, 2018 8.485 8.485 8.070 1,063,785 -0.41(-4.89%)
Jun 14, 2018 8.710 8.730 7.825 8.485 1,115,681 -0.23(-2.58%)
Jun 13, 2018 8.680 8.820 8.650 8.710 212,575 +0.02(+0.23%)
Jun 12, 2018 8.710 8.740 8.572 8.690 172,847 +0.01(+0.12%)
Jun 11, 2018 8.630 8.735 8.565 8.680 252,579 +0.04(+0.46%)
Jun 08, 2018 8.660 8.820 8.450 8.640 259,856 -0.01(-0.12%)
Jun 07, 2018 8.640 8.725 8.570 8.650 167,405 +0.00(+0.00%)
Jun 06, 2018 8.940 8.940 8.510 8.650 299,966 -0.24(-2.70%)
Jun 05, 2018 8.890 8.930 8.670 8.890 356,428 +0.04(+0.45%)
Jun 04, 2018 8.560 8.870 8.520 8.850 426,935 +0.28(+3.27%)
Jun 01, 2018 8.360 8.660 8.310 8.570 409,540 +0.26(+3.13%)
May 31, 2018 8.360 8.510 8.110 8.310 231,654 -0.02(-0.24%)
May 30, 2018 8.370 8.460 8.260 8.330 253,080 -0.02(-0.24%)
May 29, 2018 8.330 8.450 8.180 8.350 250,501 -0.03(-0.36%)
May 25, 2018 8.380 8.380 8.380 0 -0.33(-3.79%)
May 24, 2018 9.000 9.100 8.570 8.710 322,686 -0.28(-3.11%)
May 23, 2018 9.100 9.240 8.940 8.990 288,882 -0.11(-1.21%)
May 22, 2018 8.950 9.360 8.732 9.100 917,796 +0.17(+1.90%)
May 21, 2018 8.870 8.990 8.710 8.930 322,087 +0.10(+1.13%)
May 18, 2018 8.800 8.980 8.800 8.830 303,118 +0.07(+0.80%)
May 17, 2018 8.580 8.770 8.530 8.760 243,120 +0.20(+2.34%)
May 16, 2018 8.650 8.710 8.510 8.560 339,190 -0.06(-0.70%)
May 15, 2018 8.580 8.700 8.520 8.620 268,847 -0.01(-0.12%)
May 14, 2018 8.670 8.740 8.550 8.630 175,153 +0.00(+0.00%)
May 11, 2018 8.900 8.900 8.515 8.630 310,126 -0.25(-2.82%)
May 10, 2018 8.870 8.950 8.510 8.880 344,121 +0.06(+0.68%)
May 09, 2018 8.800 9.090 8.730 8.820 471,875 +0.03(+0.34%)
May 08, 2018 8.680 8.820 8.650 8.790 285,955 +0.10(+1.15%)
May 07, 2018 8.290 8.800 8.250 8.690 629,429 +0.47(+5.72%)
May 04, 2018 7.760 8.350 7.561 8.220 669,286 +0.41(+5.25%)
May 03, 2018 8.000 8.090 7.760 7.810 348,146 -0.20(-2.50%)
May 02, 2018 8.020 8.160 7.980 8.010 289,704 -0.04(-0.50%)
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.