Indicators

Energy Recovery Inc (NQ: ERII )

13.50 +0.08 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	2.750	2.820	2.600	2.620	262,908	-0.13(-4.73%)
May 23, 2011	2.900	2.960	2.750	2.750	273,519	-0.24(-8.03%)
May 20, 2011	2.960	3.020	2.940	2.990	163,302	+0.01(+0.34%)
May 19, 2011	3.020	3.060	2.930	2.980	249,664	+0.00(+0.00%)
May 18, 2011	2.880	3.020	2.850	2.980	293,153	+0.10(+3.47%)
May 17, 2011	2.780	2.900	2.710	2.880	199,697	+0.09(+3.23%)
May 16, 2011	2.890	2.890	2.790	2.790	130,846	-0.11(-3.96%)
May 13, 2011	3.080	3.100	2.900	2.905	156,171	-0.15(-4.75%)
May 12, 2011	2.870	3.080	2.870	3.050	340,378	+0.14(+4.81%)
May 11, 2011	2.990	3.000	2.880	2.910	221,691	-0.09(-3.00%)
May 10, 2011	2.900	3.000	2.800	3.000	383,738	+0.23(+8.30%)
May 09, 2011	2.710	2.790	2.700	2.770	408,574	+0.06(+2.21%)
May 06, 2011	2.740	2.860	2.710	2.710	342,691	-0.17(-5.90%)
May 05, 2011	2.900	2.970	2.880	2.880	163,581	-0.03(-1.03%)
May 04, 2011	2.920	2.970	2.890	2.910	202,048	-0.01(-0.34%)
May 03, 2011	2.940	3.020	2.900	2.920	171,756	-0.02(-0.68%)

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.