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

Energy Recovery Inc (NQ: ERII )

13.59 -0.05 (-0.40%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 6, 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 (%)
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%)
May 01, 2018 8.440 8.440 8.010 8.050 355,775 -0.44(-5.18%)
Apr 30, 2018 8.330 8.540 8.210 8.490 439,532 +0.20(+2.41%)
Apr 27, 2018 8.210 8.300 8.060 8.290 262,133 +0.09(+1.10%)
Apr 26, 2018 8.230 8.320 8.145 8.200 247,385 +0.01(+0.12%)
Apr 25, 2018 8.350 8.360 8.130 8.190 187,192 -0.19(-2.27%)
Apr 24, 2018 8.570 8.640 8.300 8.380 183,426 -0.13(-1.53%)
Apr 23, 2018 8.670 8.700 8.390 8.510 188,816 -0.17(-1.96%)
Apr 20, 2018 8.710 8.780 8.520 8.680 451,282 -0.07(-0.80%)
Apr 19, 2018 8.550 8.800 8.530 8.750 224,565 +0.13(+1.51%)
Apr 18, 2018 8.590 8.755 8.490 8.620 306,739 +0.11(+1.29%)
Apr 17, 2018 8.160 8.520 8.160 8.510 617,081 +0.37(+4.55%)
Apr 16, 2018 8.250 8.330 8.120 8.140 284,191 -0.05(-0.61%)
Apr 13, 2018 8.140 8.220 8.090 8.190 397,525 +0.10(+1.24%)
Apr 12, 2018 8.220 8.220 8.050 8.090 304,475 -0.10(-1.22%)
Apr 11, 2018 8.100 8.200 8.070 8.190 304,494 +0.03(+0.37%)
Apr 10, 2018 8.130 8.290 8.050 8.160 279,130 +0.13(+1.62%)
Apr 09, 2018 8.280 8.280 8.020 8.030 201,745 -0.24(-2.90%)
Apr 06, 2018 8.270 214,355 -0.17(-2.01%)
Apr 05, 2018 8.340 8.475 8.230 8.440 197,546 +0.18(+2.18%)
Apr 04, 2018 7.980 8.330 7.980 8.260 285,694 +0.14(+1.72%)
Apr 03, 2018 8.180 8.215 7.940 8.120 277,498 -0.03(-0.37%)
Apr 02, 2018 8.120 8.250 8.040 8.150 272,791 -0.07(-0.85%)
Mar 29, 2018 8.220 8.220 8.220 0 +0.10(+1.23%)
Mar 28, 2018 8.260 8.420 8.070 8.120 222,400 -0.14(-1.69%)
Mar 27, 2018 8.520 8.630 8.205 8.260 329,730 -0.07(-0.84%)
Mar 26, 2018 8.230 8.370 8.065 8.330 257,951 +0.24(+2.97%)
Mar 23, 2018 8.180 8.425 8.040 8.090 318,599 -0.09(-1.10%)
Mar 22, 2018 8.510 8.640 8.170 8.180 426,846 -0.46(-5.32%)
Mar 21, 2018 8.460 8.800 8.270 8.640 360,936 +0.21(+2.49%)
Mar 20, 2018 8.570 8.800 8.330 8.430 423,945 -0.15(-1.75%)
Mar 19, 2018 8.670 8.790 8.385 8.580 491,966 -0.18(-2.05%)
Mar 16, 2018 8.810 8.930 8.500 8.760 1,403,755 -0.01(-0.11%)
Mar 15, 2018 8.510 8.780 8.500 8.770 610,519 +0.26(+3.06%)
Mar 14, 2018 8.770 8.770 8.450 8.510 537,249 -0.24(-2.74%)
Mar 13, 2018 8.810 9.090 8.690 8.750 745,348 +0.00(+0.00%)
Mar 12, 2018 8.520 8.820 8.445 8.750 931,851 +0.28(+3.31%)
Mar 09, 2018 8.000 8.540 7.950 8.470 969,185 +0.62(+7.90%)
Mar 08, 2018 7.150 7.916 6.990 7.850 937,636 +0.97(+14.10%)
Mar 07, 2018 6.900 7.110 6.660 6.880 423,723 -0.05(-0.72%)
Mar 06, 2018 6.790 6.960 6.690 6.930 334,973 +0.19(+2.82%)
Mar 05, 2018 6.710 6.900 6.650 6.740 350,295 +0.03(+0.45%)
Mar 02, 2018 6.580 6.790 6.520 6.710 251,541 +0.08(+1.21%)
Mar 01, 2018 6.860 6.910 6.540 6.630 303,609 -0.23(-3.35%)
Feb 28, 2018 6.990 7.130 6.840 6.860 540,909 -0.08(-1.15%)
Feb 27, 2018 7.450 7.450 6.170 6.940 1,905,288 -0.74(-9.64%)
Feb 26, 2018 7.790 7.880 7.630 7.680 218,546 -0.11(-1.41%)
Feb 23, 2018 7.750 7.930 7.650 7.790 203,179 +0.07(+0.91%)
Feb 22, 2018 7.910 7.990 7.660 7.720 205,393 -0.12(-1.53%)
Feb 21, 2018 7.600 8.110 7.600 7.840 331,098 +0.29(+3.84%)
Feb 20, 2018 7.770 7.970 7.475 7.550 323,100 -0.25(-3.21%)
Feb 16, 2018 7.800 7.800 7.800 0 -0.09(-1.14%)
Feb 15, 2018 7.890 8.000 7.630 7.890 215,758 +0.09(+1.15%)
Feb 14, 2018 7.270 7.850 7.215 7.800 270,019 +0.49(+6.70%)
Feb 13, 2018 7.160 7.360 7.160 7.310 278,229 +0.15(+2.09%)
Feb 12, 2018 7.160 7.265 7.010 7.160 219,945 +0.03(+0.42%)
Feb 09, 2018 7.370 7.840 6.970 7.130 769,788 -0.18(-2.46%)
Feb 08, 2018 7.620 7.640 7.300 7.310 334,919 -0.32(-4.19%)
Feb 07, 2018 7.790 7.790 7.580 7.630 309,007 -0.16(-2.05%)
Feb 06, 2018 7.830 7.610 7.790 342,232 +0.18(+2.37%)
Feb 05, 2018 7.910 7.950 7.526 7.610 284,109 -0.28(-3.55%)
Feb 02, 2018 7.470 7.920 7.470 7.890 659,504 +0.39(+5.20%)
Feb 01, 2018 7.670 7.860 7.410 7.500 641,048 -0.23(-2.98%)
Jan 31, 2018 7.940 8.030 7.650 7.730 377,216 -0.19(-2.40%)
Jan 30, 2018 7.880 8.000 7.718 7.920 248,427 +0.00(+0.00%)
Jan 29, 2018 8.090 8.180 7.900 7.920 292,856 -0.19(-2.34%)
Jan 26, 2018 8.490 8.490 7.970 8.110 614,466 -0.35(-4.14%)
Jan 25, 2018 8.630 8.650 8.270 8.460 334,786 -0.13(-1.51%)
Jan 24, 2018 8.790 8.820 8.550 8.590 290,422 -0.20(-2.28%)
Jan 23, 2018 8.770 8.890 8.640 8.790 178,585 +0.04(+0.46%)
Jan 22, 2018 8.800 8.835 8.660 8.750 240,516 -0.06(-0.68%)
Jan 19, 2018 8.670 8.891 8.660 8.810 290,546 +0.13(+1.50%)
Jan 18, 2018 8.740 8.955 8.650 8.680 335,703 -0.07(-0.80%)
Jan 17, 2018 8.870 9.000 8.710 8.750 585,511 -0.06(-0.68%)
Jan 16, 2018 9.010 9.100 8.760 8.810 346,524 -0.17(-1.89%)
Jan 12, 2018 8.980 8.980 8.980 0 +0.13(+1.47%)
Jan 11, 2018 8.710 9.000 8.710 8.850 200,568 +0.16(+1.84%)
Jan 10, 2018 8.750 8.824 8.550 8.690 315,572 -0.05(-0.57%)
Jan 09, 2018 9.010 9.210 8.710 8.740 338,554 -0.24(-2.67%)
Jan 08, 2018 8.860 9.060 8.600 8.980 267,746 +0.14(+1.58%)
Jan 05, 2018 8.950 9.050 8.770 8.840 341,572 -0.07(-0.79%)
Jan 04, 2018 9.110 9.160 8.810 8.910 372,889 -0.18(-1.98%)
Jan 03, 2018 8.930 9.180 8.930 9.090 330,746 +0.16(+1.79%)
Jan 02, 2018 8.720 9.050 8.750 8.930 256,076 +0.18(+2.06%)
Dec 29, 2017 8.750 8.750 8.750 0 -0.18(-2.02%)
Dec 28, 2017 9.010 9.100 8.880 8.930 268,048 -0.07(-0.78%)
Dec 27, 2017 8.980 9.040 8.840 9.000 306,916 -0.01(-0.11%)
Dec 26, 2017 9.000 9.090 8.830 9.010 186,172 +0.05(+0.56%)
Dec 22, 2017 9.080 9.080 8.800 8.960 382,887 -0.09(-0.99%)
Dec 21, 2017 9.060 9.320 8.860 9.050 585,224 +0.05(+0.56%)
Dec 20, 2017 8.950 9.170 8.790 9.000 751,743 -0.09(-0.99%)
Dec 19, 2017 9.300 9.933 9.010 9.090 1,211,858 -0.20(-2.15%)
Dec 18, 2017 9.370 9.800 8.840 9.290 1,722,357 -0.86(-8.47%)
Dec 15, 2017 10.43 10.67 10.09 10.15 725,932 -0.23(-2.22%)
Dec 14, 2017 10.57 10.70 10.38 10.38 335,798 -0.19(-1.80%)
Dec 13, 2017 10.86 11.14 10.50 10.57 493,143 -0.23(-2.13%)
Dec 12, 2017 10.48 10.83 10.47 10.80 421,888 +0.38(+3.65%)
Dec 11, 2017 10.28 10.63 10.21 10.42 366,112 +0.18(+1.76%)
Dec 08, 2017 10.40 10.40 10.20 10.24 212,615 -0.06(-0.58%)
Dec 07, 2017 10.20 10.59 10.11 10.30 287,454 +0.20(+1.98%)
Dec 06, 2017 10.31 10.38 10.01 10.10 356,875 -0.27(-2.60%)
Dec 05, 2017 11.04 11.05 10.36 10.37 530,657 -0.62(-5.64%)
Dec 04, 2017 11.11 11.30 10.82 10.99 333,659 +0.01(+0.09%)
Dec 01, 2017 11.23 11.23 10.55 10.98 461,323 -0.25(-2.23%)
Nov 30, 2017 10.62 11.29 10.62 11.23 816,585 +0.65(+6.14%)
Nov 29, 2017 10.44 10.84 10.41 10.58 557,625 +0.17(+1.63%)
Nov 28, 2017 9.490 10.49 9.460 10.41 616,551 +0.90(+9.46%)
Nov 27, 2017 9.560 9.660 9.410 9.510 209,444 -0.10(-1.04%)
Nov 24, 2017 9.650 9.740 9.530 9.610 52,519 -0.07(-0.72%)
Nov 22, 2017 9.700 10.00 9.590 9.680 179,695 -0.05(-0.51%)
Nov 21, 2017 9.650 9.890 9.570 9.730 353,890 +0.12(+1.25%)
Nov 20, 2017 9.570 9.760 9.430 9.610 329,241 +0.08(+0.84%)
Nov 17, 2017 9.610 9.800 9.510 9.530 360,960 -0.12(-1.24%)
Nov 16, 2017 9.530 9.750 9.390 9.650 243,258 +0.16(+1.69%)
Nov 15, 2017 9.090 9.540 8.810 9.490 406,149 +0.32(+3.49%)
Nov 14, 2017 9.540 9.600 9.150 9.170 244,776 -0.37(-3.88%)
Nov 13, 2017 9.470 9.610 9.280 9.540 352,417 +0.06(+0.63%)
Nov 10, 2017 9.440 10.03 9.440 9.480 848,552 -0.08(-0.84%)
Nov 09, 2017 9.620 9.930 9.330 9.560 605,744 -0.16(-1.65%)
Nov 08, 2017 9.390 9.790 9.210 9.720 699,879 +0.32(+3.40%)
Nov 07, 2017 9.960 9.960 9.145 9.400 853,332 -0.46(-4.67%)
Nov 06, 2017 8.630 9.880 8.510 9.860 981,367 +1.25(+14.52%)
Nov 03, 2017 8.590 9.110 8.540 8.610 624,833 -0.05(-0.58%)
Nov 02, 2017 7.760 9.240 7.760 8.660 1,474,719 +0.99(+12.91%)
Nov 01, 2017 7.790 7.880 7.480 7.670 354,793 -0.04(-0.52%)
Oct 31, 2017 7.700 7.780 7.650 7.710 197,529 +0.06(+0.78%)
Oct 30, 2017 7.930 8.040 7.610 7.650 333,450 -0.36(-4.49%)
Oct 27, 2017 8.160 8.220 8.000 8.010 204,133 -0.16(-1.96%)
Oct 26, 2017 8.220 8.280 8.095 8.170 213,282 +0.00(+0.00%)
Oct 25, 2017 8.150 8.315 7.990 8.170 350,116 +0.03(+0.37%)
Oct 24, 2017 8.100 8.250 8.100 8.140 178,688 +0.05(+0.62%)
Oct 23, 2017 8.250 8.250 8.050 8.090 333,634 -0.15(-1.82%)
Oct 20, 2017 8.340 8.400 8.130 8.240 248,293 -0.08(-0.96%)
Oct 19, 2017 8.430 8.480 8.170 8.320 406,745 -0.16(-1.89%)
Oct 18, 2017 8.370 8.500 8.290 8.480 475,573 +0.18(+2.17%)
Oct 17, 2017 8.420 8.820 8.200 8.300 669,223 +0.09(+1.10%)
Oct 16, 2017 8.190 8.360 8.100 8.210 238,535 +0.02(+0.24%)
Oct 13, 2017 8.090 8.390 8.070 8.190 299,717 +0.15(+1.87%)
Oct 12, 2017 8.050 8.270 7.960 8.040 218,770 +0.01(+0.12%)
Oct 11, 2017 7.950 8.135 7.790 8.030 315,931 +0.27(+3.48%)
Oct 10, 2017 7.750 8.000 7.710 7.760 209,184 +0.15(+1.97%)
Oct 09, 2017 7.960 8.010 7.600 7.610 361,460 -0.31(-3.91%)
Oct 06, 2017 8.320 8.330 7.860 7.920 523,016 -0.37(-4.46%)
Oct 05, 2017 8.050 8.610 8.050 8.290 914,599 +0.24(+2.98%)
Oct 04, 2017 7.910 8.160 7.760 8.050 740,034 +0.14(+1.77%)
Oct 03, 2017 8.010 8.030 7.810 7.910 294,735 -0.12(-1.49%)
Oct 02, 2017 7.890 8.050 7.780 8.030 542,572 +0.13(+1.65%)
Sep 29, 2017 7.680 7.920 7.600 7.900 378,679 +0.22(+2.86%)
Sep 28, 2017 7.600 7.930 7.530 7.680 572,421 +0.15(+1.99%)
Sep 27, 2017 7.440 7.590 7.340 7.530 431,296 +0.14(+1.89%)
Sep 26, 2017 7.240 7.490 7.210 7.390 375,339 +0.15(+2.07%)
Sep 25, 2017 7.250 7.430 7.160 7.240 648,986 +0.02(+0.28%)
Sep 22, 2017 6.810 7.290 6.780 7.220 387,039 +0.32(+4.64%)
Sep 21, 2017 7.010 7.051 6.880 6.900 240,247 -0.11(-1.57%)
Sep 20, 2017 6.990 7.190 6.930 7.010 374,488 +0.03(+0.43%)
Sep 19, 2017 7.160 7.280 6.930 6.980 279,442 -0.15(-2.10%)
Sep 18, 2017 7.100 7.330 7.010 7.130 631,626 +0.23(+3.33%)
Sep 15, 2017 6.890 6.940 6.765 6.900 1,078,463 +0.02(+0.29%)
Sep 14, 2017 6.830 7.000 6.740 6.880 389,175 +0.02(+0.29%)
Sep 13, 2017 6.970 7.130 6.820 6.860 467,638 -0.12(-1.72%)
Sep 12, 2017 6.750 7.100 6.720 6.980 501,685 +0.23(+3.41%)
Sep 11, 2017 6.950 6.970 6.540 6.750 572,926 -0.19(-2.74%)
Sep 08, 2017 7.240 7.250 6.820 6.940 603,374 -0.31(-4.28%)
Sep 07, 2017 7.170 7.350 7.090 7.250 555,635 +0.13(+1.83%)
Sep 06, 2017 6.960 7.220 6.960 7.120 368,646 +0.18(+2.59%)
Sep 05, 2017 6.780 7.375 6.760 6.940 610,377 +0.39(+5.95%)
Sep 01, 2017 6.520 6.630 6.480 6.550 292,670 +0.05(+0.77%)
Aug 31, 2017 6.510 6.657 6.470 6.500 242,164 +0.03(+0.46%)
Aug 30, 2017 6.510 6.540 6.360 6.470 189,964 -0.04(-0.61%)
Aug 29, 2017 6.380 6.590 6.355 6.510 273,249 +0.06(+0.93%)
Aug 28, 2017 6.540 6.540 6.355 6.450 290,702 -0.05(-0.77%)
Aug 25, 2017 6.580 6.340 6.500 369,955 +0.11(+1.72%)
Aug 24, 2017 6.400 6.449 6.310 6.390 277,774 -0.01(-0.16%)
Aug 23, 2017 6.430 6.490 6.300 6.400 386,818 -0.04(-0.62%)
Aug 22, 2017 6.310 6.490 6.230 6.440 430,849 +0.16(+2.55%)
Aug 21, 2017 6.240 6.350 6.200 6.280 281,586 +0.01(+0.16%)
Aug 18, 2017 6.190 6.360 6.130 6.270 285,810 +0.09(+1.46%)
Aug 17, 2017 6.270 6.370 6.170 6.180 355,840 -0.13(-2.06%)
Aug 16, 2017 6.190 6.520 6.170 6.310 396,365 +0.11(+1.77%)
Aug 15, 2017 6.370 6.390 6.200 6.200 351,190 -0.17(-2.67%)
Aug 14, 2017 6.360 6.370 6.210 6.370 378,686 +0.05(+0.79%)
Aug 11, 2017 6.330 6.395 6.270 6.320 508,019 +0.03(+0.48%)
Aug 10, 2017 6.550 6.555 6.280 6.290 623,115 -0.29(-4.41%)
Aug 09, 2017 6.530 6.780 6.510 6.580 424,891 +0.01(+0.15%)
Aug 08, 2017 6.660 6.730 6.530 6.570 328,211 -0.11(-1.65%)
Aug 07, 2017 6.750 6.890 6.470 6.680 466,739 -0.09(-1.33%)
Aug 04, 2017 7.000 6.705 6.770 846,156 -0.04(-0.51%)
Aug 03, 2017 7.340 7.480 6.750 6.805 1,218,476 -0.75(-9.99%)
Aug 02, 2017 7.580 7.670 7.440 7.560 357,808 -0.06(-0.79%)
Aug 01, 2017 7.760 7.800 7.530 7.620 259,357 +0.02(+0.26%)
Jul 31, 2017 7.720 7.730 7.500 7.600 248,767 -0.13(-1.68%)
Jul 28, 2017 7.760 7.970 7.680 7.730 152,670 -0.05(-0.64%)
Jul 27, 2017 7.680 7.880 7.630 7.780 204,298 +0.12(+1.57%)
Jul 26, 2017 7.810 7.849 7.580 7.660 193,286 -0.14(-1.79%)
Jul 25, 2017 7.570 7.990 7.550 7.800 293,569 +0.31(+4.14%)
Jul 24, 2017 7.540 7.630 7.380 7.490 279,719 -0.07(-0.93%)
Jul 21, 2017 7.770 7.770 7.450 7.560 527,315 -0.20(-2.58%)
Jul 20, 2017 7.900 7.670 7.760 217,789 -0.14(-1.77%)
Jul 19, 2017 7.770 7.950 7.730 7.900 169,923 +0.13(+1.67%)
Jul 18, 2017 8.160 8.180 7.735 7.770 332,263 -0.42(-5.13%)
Jul 17, 2017 8.250 8.335 8.150 8.190 320,279 -0.06(-0.73%)
Jul 14, 2017 8.140 8.360 8.040 8.250 482,736 +0.10(+1.23%)
Jul 13, 2017 7.980 8.170 7.940 8.150 276,709 +0.16(+2.00%)
Jul 12, 2017 7.920 8.150 7.920 7.990 234,637 +0.13(+1.65%)
Jul 11, 2017 7.860 7.970 7.690 7.860 227,976 +0.00(+0.00%)
Jul 10, 2017 7.820 7.940 7.700 7.860 333,209 +0.02(+0.26%)
Jul 07, 2017 7.880 7.940 7.720 7.840 160,279 -0.04(-0.51%)
Jul 06, 2017 7.930 8.120 7.830 7.880 313,359 -0.07(-0.88%)
Jul 05, 2017 8.350 8.350 7.900 7.950 491,354 -0.42(-5.02%)
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.