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

Energy Recovery Inc (NQ: ERII )

13.71 -0.33 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 9.200 9.860 9.200 9.690 354,700 +0.79(+8.88%)
Oct 29, 2020 8.760 8.930 8.640 8.900 123,058 +0.08(+0.91%)
Oct 28, 2020 8.940 8.965 8.750 8.820 144,754 -0.34(-3.71%)
Oct 27, 2020 9.140 9.170 9.010 9.160 87,744 +0.02(+0.22%)
Oct 26, 2020 9.550 9.550 9.102 9.140 180,617 -0.55(-5.68%)
Oct 23, 2020 9.670 9.730 9.610 9.690 115,500 +0.04(+0.41%)
Oct 22, 2020 9.500 9.713 9.470 9.650 144,919 +0.21(+2.22%)
Oct 21, 2020 9.410 9.740 9.410 9.440 324,331 -0.01(-0.11%)
Oct 20, 2020 9.280 9.540 9.280 9.450 193,883 +0.25(+2.72%)
Oct 19, 2020 9.290 9.380 9.170 9.200 225,355 -0.10(-1.08%)
Oct 16, 2020 9.150 9.370 9.140 9.300 483,700 +0.13(+1.42%)
Oct 15, 2020 8.940 9.190 8.700 9.170 171,835 +0.12(+1.33%)
Oct 14, 2020 9.140 9.240 9.030 9.050 156,117 -0.06(-0.66%)
Oct 13, 2020 9.160 9.310 9.020 9.110 147,636 -0.14(-1.51%)
Oct 12, 2020 8.900 9.260 8.850 9.250 304,473 +0.41(+4.64%)
Oct 09, 2020 8.860 8.900 8.740 8.840 218,500 +0.08(+0.91%)
Oct 08, 2020 8.730 8.770 8.670 8.760 98,134 +0.08(+0.92%)
Oct 07, 2020 8.550 8.740 8.550 8.680 152,853 +0.21(+2.48%)
Oct 06, 2020 8.670 8.680 8.450 8.470 191,334 -0.14(-1.63%)
Oct 05, 2020 8.400 8.660 8.400 8.610 106,524 +0.22(+2.62%)
Oct 02, 2020 8.150 8.480 8.150 8.390 115,500 +0.06(+0.72%)
Oct 01, 2020 8.290 8.380 8.120 8.330 143,501 +0.13(+1.59%)
Sep 30, 2020 8.230 8.330 8.155 8.200 165,638 +0.03(+0.37%)
Sep 29, 2020 8.220 8.230 8.030 8.170 164,191 -0.07(-0.85%)
Sep 28, 2020 8.180 8.300 7.955 8.240 155,693 +0.17(+2.11%)
Sep 25, 2020 7.990 8.130 7.895 8.070 186,500 +0.00(+0.00%)
Sep 24, 2020 7.920 8.180 7.870 8.070 161,749 +0.09(+1.13%)
Sep 23, 2020 8.050 8.150 7.910 7.980 350,838 -0.06(-0.75%)
Sep 22, 2020 7.990 8.135 7.920 8.040 176,426 +0.08(+1.01%)
Sep 21, 2020 8.380 8.380 7.900 7.960 251,965 -0.67(-7.76%)
Sep 18, 2020 8.760 9.050 8.540 8.630 1,149,200 -0.14(-1.60%)
Sep 17, 2020 8.700 8.800 8.590 8.770 121,977 -0.02(-0.23%)
Sep 16, 2020 8.690 8.910 8.590 8.790 188,133 +0.14(+1.62%)
Sep 15, 2020 8.690 8.760 8.520 8.650 241,065 +0.00(+0.00%)
Sep 14, 2020 8.990 9.000 8.550 8.650 316,540 -0.31(-3.46%)
Sep 11, 2020 8.830 9.180 8.800 8.960 246,100 +0.16(+1.82%)
Sep 10, 2020 8.880 8.990 8.740 8.800 218,381 -0.05(-0.56%)
Sep 09, 2020 8.860 9.080 8.800 8.850 251,422 +0.03(+0.28%)
Sep 08, 2020 8.660 8.890 8.470 8.825 254,643 +0.16(+1.91%)
Sep 04, 2020 8.740 8.750 8.590 8.660 211,500 +0.05(+0.58%)
Sep 03, 2020 8.850 8.850 8.490 8.610 223,314 -0.26(-2.93%)
Sep 02, 2020 8.700 8.910 8.690 8.870 206,778 +0.11(+1.26%)
Sep 01, 2020 8.510 8.760 8.390 8.760 195,809 +0.25(+2.94%)
Aug 31, 2020 8.440 8.580 8.370 8.510 186,980 +0.05(+0.65%)
Aug 28, 2020 8.350 8.480 8.230 8.455 304,200 +0.27(+3.24%)
Aug 27, 2020 8.220 8.280 8.100 8.190 181,717 +0.05(+0.61%)
Aug 26, 2020 8.250 8.250 8.015 8.140 158,719 -0.12(-1.45%)
Aug 25, 2020 8.100 8.300 8.060 8.260 234,699 +0.24(+2.99%)
Aug 24, 2020 8.150 8.240 7.985 8.020 126,481 -0.13(-1.60%)
Aug 21, 2020 8.080 8.190 7.930 8.150 242,400 +0.06(+0.74%)
Aug 20, 2020 8.130 8.190 8.050 8.090 95,860 -0.11(-1.34%)
Aug 19, 2020 8.270 8.370 8.130 8.200 95,569 -0.06(-0.73%)
Aug 18, 2020 8.340 8.340 8.200 8.260 91,119 -0.12(-1.43%)
Aug 17, 2020 8.380 8.500 8.330 8.380 135,650 -0.01(-0.12%)
Aug 14, 2020 8.220 8.410 8.130 8.390 164,800 +0.09(+1.08%)
Aug 13, 2020 8.270 8.390 8.230 8.300 89,061 -0.03(-0.36%)
Aug 12, 2020 8.450 8.450 8.300 8.330 130,352 -0.06(-0.77%)
Aug 11, 2020 8.280 8.580 8.280 8.395 193,836 +0.16(+2.00%)
Aug 10, 2020 7.950 8.340 7.940 8.230 146,157 +0.29(+3.65%)
Aug 07, 2020 7.670 7.940 7.650 7.940 216,600 +0.19(+2.45%)
Aug 06, 2020 7.700 7.850 7.670 7.750 187,364 +0.01(+0.13%)
Aug 05, 2020 7.800 7.850 7.650 7.740 159,689 +0.06(+0.78%)
Aug 04, 2020 7.630 7.720 7.560 7.680 166,568 +0.09(+1.19%)
Aug 03, 2020 7.640 7.950 7.530 7.590 250,370 +0.00(+0.00%)
Jul 31, 2020 7.930 7.990 7.430 7.590 312,100 -0.28(-3.56%)
Jul 30, 2020 7.760 7.950 7.720 7.870 163,706 -0.06(-0.76%)
Jul 29, 2020 7.780 7.990 7.705 7.930 159,603 +0.18(+2.32%)
Jul 28, 2020 7.780 7.850 7.610 7.750 181,765 -0.06(-0.77%)
Jul 27, 2020 7.700 7.850 7.640 7.810 121,577 +0.11(+1.43%)
Jul 24, 2020 7.740 7.820 7.650 7.700 127,600 -0.08(-1.03%)
Jul 23, 2020 7.670 7.860 7.643 7.780 129,646 +0.10(+1.30%)
Jul 22, 2020 7.780 7.870 7.590 7.680 179,978 -0.13(-1.66%)
Jul 21, 2020 7.760 7.840 7.650 7.810 169,324 +0.25(+3.31%)
Jul 20, 2020 7.480 7.640 7.420 7.560 151,236 +0.05(+0.67%)
Jul 17, 2020 7.600 7.770 7.460 7.510 173,600 -0.13(-1.70%)
Jul 16, 2020 7.640 7.770 7.510 7.640 221,223 -0.01(-0.13%)
Jul 15, 2020 7.550 7.700 7.510 7.650 363,090 +0.25(+3.38%)
Jul 14, 2020 7.170 7.410 7.100 7.400 260,912 +0.38(+5.41%)
Jul 13, 2020 6.960 7.220 6.950 7.020 212,730 +0.09(+1.30%)
Jul 10, 2020 6.900 6.970 6.800 6.930 289,500 +0.05(+0.73%)
Jul 09, 2020 6.690 6.980 6.690 6.880 398,332 +0.03(+0.44%)
Jul 08, 2020 7.190 7.260 6.770 6.850 342,483 -0.26(-3.66%)
Jul 07, 2020 7.290 7.460 7.080 7.110 293,323 -0.28(-3.79%)
Jul 06, 2020 7.010 7.450 6.880 7.390 506,574 +0.54(+7.88%)
Jul 02, 2020 7.000 7.180 6.830 6.850 391,700 -0.16(-2.28%)
Jul 01, 2020 7.610 7.690 6.800 7.010 928,007 -0.58(-7.64%)
Jun 30, 2020 7.700 7.800 7.020 7.590 1,499,341 -1.32(-14.81%)
Jun 29, 2020 8.440 9.310 8.440 8.910 590,721 +0.55(+6.64%)
Jun 26, 2020 8.430 8.600 8.350 8.355 567,700 -0.15(-1.82%)
Jun 25, 2020 8.330 8.570 8.250 8.510 248,033 +0.08(+0.95%)
Jun 24, 2020 8.620 8.705 8.430 8.430 232,260 -0.31(-3.60%)
Jun 23, 2020 8.750 8.860 8.685 8.745 193,112 +0.05(+0.63%)
Jun 22, 2020 8.660 8.750 8.550 8.690 180,138 -0.14(-1.59%)
Jun 19, 2020 8.650 8.950 8.610 8.830 595,700 +0.27(+3.15%)
Jun 18, 2020 8.390 8.640 8.390 8.560 161,519 +0.13(+1.54%)
Jun 17, 2020 8.690 8.850 8.390 8.430 112,519 -0.27(-3.10%)
Jun 16, 2020 8.800 8.960 8.450 8.700 109,960 +0.20(+2.35%)
Jun 15, 2020 8.020 8.680 7.965 8.500 233,328 +0.30(+3.72%)
Jun 12, 2020 8.320 8.430 7.950 8.195 189,800 +0.18(+2.18%)
Jun 11, 2020 8.340 8.540 8.010 8.020 158,168 -0.63(-7.34%)
Jun 10, 2020 8.850 8.920 8.650 8.655 177,164 -0.23(-2.53%)
Jun 09, 2020 8.900 9.060 8.820 8.880 123,590 -0.17(-1.88%)
Jun 08, 2020 9.060 9.170 8.940 9.050 251,316 +0.10(+1.12%)
Jun 05, 2020 8.760 9.170 8.695 8.950 385,500 +0.47(+5.54%)
Jun 04, 2020 8.080 8.600 8.080 8.480 182,523 +0.34(+4.18%)
Jun 03, 2020 8.090 8.240 8.060 8.140 155,048 +0.15(+1.88%)
Jun 02, 2020 7.710 8.090 7.710 7.990 186,590 +0.29(+3.77%)
Jun 01, 2020 7.670 7.840 7.490 7.700 153,778 +0.02(+0.20%)
May 29, 2020 7.780 7.790 7.490 7.685 252,500 -0.15(-1.91%)
May 28, 2020 8.270 8.270 7.820 7.835 292,790 -0.41(-4.92%)
May 27, 2020 8.160 8.310 7.900 8.240 277,667 +0.24(+3.00%)
May 26, 2020 7.930 8.080 7.750 8.000 259,027 +0.25(+3.23%)
May 22, 2020 7.760 7.810 7.690 7.750 116,500 -0.02(-0.26%)
May 21, 2020 7.770 7.860 7.690 7.770 170,275 -0.02(-0.26%)
May 20, 2020 7.650 7.890 7.630 7.790 380,847 +0.24(+3.18%)
May 19, 2020 7.670 7.760 7.492 7.550 181,387 -0.05(-0.66%)
May 18, 2020 7.500 7.705 7.480 7.600 294,727 +0.34(+4.68%)
May 15, 2020 7.440 7.440 7.180 7.260 217,400 -0.21(-2.81%)
May 14, 2020 7.040 7.470 6.970 7.470 603,402 +0.34(+4.77%)
May 13, 2020 7.600 7.600 7.050 7.130 597,820 -0.51(-6.68%)
May 12, 2020 8.040 8.100 7.530 7.640 455,592 -0.66(-7.95%)
May 11, 2020 8.060 8.340 7.900 8.300 236,353 +0.12(+1.47%)
May 08, 2020 8.030 8.250 7.860 8.180 213,800 +0.29(+3.68%)
May 07, 2020 7.850 8.000 7.720 7.890 209,237 +0.13(+1.68%)
May 06, 2020 7.870 7.950 7.700 7.760 145,624 -0.09(-1.15%)
May 05, 2020 8.000 8.140 7.830 7.850 181,945 +0.01(+0.13%)
May 04, 2020 7.720 7.990 7.500 7.840 239,644 +0.06(+0.77%)
May 01, 2020 7.750 7.980 7.510 7.780 253,300 -0.36(-4.42%)
Apr 30, 2020 8.140 8.340 8.020 8.140 189,387 -0.22(-2.63%)
Apr 29, 2020 8.090 8.440 8.020 8.360 409,547 +0.50(+6.36%)
Apr 28, 2020 7.710 7.960 7.620 7.860 266,467 +0.19(+2.48%)
Apr 27, 2020 7.650 7.739 7.500 7.670 162,802 +0.07(+0.92%)
Apr 24, 2020 7.510 7.652 7.220 7.600 192,400 +0.08(+1.06%)
Apr 23, 2020 7.290 7.660 7.290 7.520 187,069 +0.23(+3.16%)
Apr 22, 2020 7.510 7.560 7.200 7.290 156,546 -0.03(-0.41%)
Apr 21, 2020 7.380 7.560 7.185 7.320 137,100 -0.21(-2.79%)
Apr 20, 2020 7.390 7.640 7.340 7.530 175,446 -0.05(-0.66%)
Apr 17, 2020 7.220 7.620 7.118 7.580 257,500 +0.58(+8.29%)
Apr 16, 2020 7.050 7.050 6.660 7.000 236,671 +0.01(+0.14%)
Apr 15, 2020 7.110 7.250 6.795 6.990 256,593 -0.38(-5.16%)
Apr 14, 2020 7.260 7.730 7.260 7.370 266,319 +0.14(+1.94%)
Apr 13, 2020 7.350 7.380 7.130 7.230 246,277 -0.19(-2.56%)
Apr 09, 2020 7.860 8.040 7.180 7.420 406,300 -0.37(-4.75%)
Apr 08, 2020 7.840 7.840 7.540 7.790 336,674 +0.07(+0.91%)
Apr 07, 2020 7.510 7.870 7.480 7.720 351,929 +0.33(+4.47%)
Apr 06, 2020 7.260 7.590 7.160 7.390 290,136 +0.45(+6.48%)
Apr 03, 2020 7.200 7.390 6.750 6.940 192,100 -0.38(-5.19%)
Apr 02, 2020 7.200 7.540 7.130 7.320 234,914 +0.07(+0.97%)
Apr 01, 2020 7.250 7.640 7.000 7.250 386,947 -0.19(-2.55%)
Mar 31, 2020 7.040 7.550 7.040 7.440 290,325 +0.39(+5.53%)
Mar 30, 2020 6.800 7.070 6.510 7.050 211,105 +0.32(+4.75%)
Mar 27, 2020 7.020 7.095 6.700 6.730 416,400 -0.53(-7.30%)
Mar 26, 2020 7.260 7.570 7.005 7.260 266,022 +0.13(+1.82%)
Mar 25, 2020 7.190 7.565 7.050 7.130 303,470 -0.07(-0.97%)
Mar 24, 2020 7.110 7.270 6.860 7.200 317,490 +0.50(+7.46%)
Mar 23, 2020 6.560 6.810 6.110 6.700 440,185 +0.20(+3.08%)
Mar 20, 2020 7.250 7.360 6.380 6.500 489,700 -0.71(-9.85%)
Mar 19, 2020 6.750 7.580 6.600 7.210 332,727 +0.50(+7.45%)
Mar 18, 2020 7.260 7.490 6.270 6.710 612,681 -1.02(-13.20%)
Mar 17, 2020 6.970 7.760 6.820 7.730 459,659 +0.93(+13.68%)
Mar 16, 2020 7.000 7.580 6.740 6.800 313,705 -0.69(-9.21%)
Mar 13, 2020 7.620 7.730 7.280 7.490 380,500 +0.35(+4.90%)
Mar 12, 2020 8.280 8.280 6.870 7.140 653,049 -1.36(-16.00%)
Mar 11, 2020 8.740 9.010 8.500 8.500 458,397 -0.50(-5.56%)
Mar 10, 2020 9.250 9.280 8.500 9.000 383,681 -0.05(-0.55%)
Mar 09, 2020 8.860 9.130 8.300 9.050 558,114 -1.45(-13.81%)
Mar 06, 2020 10.04 10.74 9.870 10.50 564,400 +0.89(+9.26%)
Mar 05, 2020 9.660 9.720 9.450 9.610 185,076 -0.27(-2.73%)
Mar 04, 2020 9.850 9.920 9.680 9.880 155,098 +0.15(+1.54%)
Mar 03, 2020 9.920 10.19 9.570 9.730 153,133 -0.19(-1.92%)
Mar 02, 2020 9.890 9.930 9.630 9.920 215,087 +0.08(+0.81%)
Feb 28, 2020 9.470 10.02 9.450 9.840 363,800 +0.04(+0.41%)
Feb 27, 2020 9.800 10.12 9.640 9.800 259,918 -0.26(-2.58%)
Feb 26, 2020 10.22 10.30 9.970 10.06 152,934 -0.06(-0.59%)
Feb 25, 2020 10.41 10.48 9.966 10.12 235,141 -0.26(-2.50%)
Feb 24, 2020 10.44 10.59 10.32 10.38 295,111 -0.52(-4.77%)
Feb 21, 2020 10.99 11.05 10.85 10.90 126,800 -0.12(-1.09%)
Feb 20, 2020 10.96 11.07 10.91 11.02 177,376 +0.07(+0.64%)
Feb 19, 2020 10.97 11.00 10.90 10.95 123,988 +0.12(+1.11%)
Feb 18, 2020 10.80 10.96 10.17 10.83 85,833 +0.00(+0.00%)
Feb 14, 2020 10.86 10.99 10.71 10.83 121,000 -0.07(-0.64%)
Feb 13, 2020 10.84 10.99 10.82 10.90 106,505 +0.06(+0.55%)
Feb 12, 2020 10.69 10.88 10.67 10.84 111,967 +0.22(+2.07%)
Feb 11, 2020 10.54 10.74 10.52 10.62 109,236 +0.13(+1.24%)
Feb 10, 2020 10.39 10.56 10.20 10.49 82,883 +0.07(+0.67%)
Feb 07, 2020 10.68 10.72 10.32 10.42 144,000 -0.31(-2.89%)
Feb 06, 2020 10.80 10.89 10.70 10.73 161,141 -0.07(-0.65%)
Feb 05, 2020 10.50 10.86 10.43 10.80 324,138 +0.40(+3.85%)
Feb 04, 2020 10.37 10.49 10.35 10.40 161,692 +0.15(+1.46%)
Feb 03, 2020 10.28 10.36 10.19 10.25 171,182 +0.04(+0.39%)
Jan 31, 2020 10.30 10.46 10.15 10.21 135,300 -0.12(-1.16%)
Jan 30, 2020 10.11 10.38 10.10 10.33 163,496 +0.02(+0.19%)
Jan 29, 2020 10.42 10.50 10.25 10.31 93,160 -0.05(-0.48%)
Jan 28, 2020 10.22 10.49 10.19 10.36 198,582 +0.19(+1.87%)
Jan 27, 2020 10.11 10.24 10.03 10.17 127,109 -0.13(-1.26%)
Jan 24, 2020 10.40 10.40 10.22 10.30 143,400 -0.05(-0.48%)
Jan 23, 2020 10.31 10.36 10.16 10.35 151,346 -0.03(-0.29%)
Jan 22, 2020 10.33 10.44 10.31 10.38 119,039 +0.04(+0.39%)
Jan 21, 2020 10.42 10.42 10.17 10.34 172,426 -0.05(-0.48%)
Jan 17, 2020 10.59 10.60 10.34 10.39 127,800 -0.13(-1.24%)
Jan 16, 2020 10.22 10.53 10.22 10.52 200,021 +0.40(+3.95%)
Jan 15, 2020 9.950 10.25 9.950 10.12 182,654 +0.18(+1.81%)
Jan 14, 2020 9.960 10.11 9.900 9.940 146,249 -0.06(-0.60%)
Jan 13, 2020 10.00 10.11 9.960 10.00 209,641 +0.05(+0.50%)
Jan 10, 2020 9.830 9.950 9.770 9.950 120,600 +0.13(+1.32%)
Jan 09, 2020 9.800 9.960 9.770 9.820 110,224 +0.01(+0.10%)
Jan 08, 2020 9.790 10.04 9.750 9.810 170,973 +0.02(+0.20%)
Jan 07, 2020 9.700 9.840 9.630 9.790 125,570 +0.08(+0.82%)
Jan 06, 2020 9.630 9.830 9.560 9.710 132,906 -0.08(-0.82%)
Jan 03, 2020 9.610 9.900 9.550 9.790 134,300 +0.05(+0.51%)
Jan 02, 2020 9.830 9.830 9.600 9.740 125,413 -0.05(-0.51%)
Dec 31, 2019 9.850 9.970 9.760 9.790 122,100 -0.05(-0.51%)
Dec 30, 2019 9.970 10.00 9.690 9.840 251,498 -0.13(-1.30%)
Dec 27, 2019 10.00 10.03 9.840 9.970 185,100 -0.01(-0.10%)
Dec 26, 2019 10.00 10.02 9.810 9.980 162,020 -0.01(-0.10%)
Dec 24, 2019 9.660 9.990 9.640 9.990 276,700 +0.39(+4.06%)
Dec 23, 2019 9.560 9.820 9.490 9.600 253,981 +0.07(+0.73%)
Dec 20, 2019 9.420 9.570 9.350 9.530 338,400 +0.15(+1.60%)
Dec 19, 2019 9.380 9.420 9.230 9.380 161,530 +0.03(+0.32%)
Dec 18, 2019 9.310 9.420 9.170 9.350 175,163 +0.05(+0.54%)
Dec 17, 2019 9.270 9.320 9.180 9.300 140,448 +0.06(+0.65%)
Dec 16, 2019 9.160 9.312 9.160 9.240 190,657 +0.09(+0.98%)
Dec 13, 2019 9.090 9.200 9.040 9.150 135,500 +0.06(+0.66%)
Dec 12, 2019 8.770 9.140 8.660 9.090 193,207 +0.35(+4.00%)
Dec 11, 2019 8.600 8.820 8.580 8.740 214,963 +0.13(+1.51%)
Dec 10, 2019 8.650 8.670 8.580 8.610 137,558 -0.08(-0.92%)
Dec 09, 2019 8.760 8.800 8.680 8.690 178,480 -0.09(-1.03%)
Dec 06, 2019 8.740 8.860 8.740 8.780 159,900 +0.00(+0.00%)
Dec 05, 2019 8.660 8.795 8.630 8.780 140,107 +0.13(+1.50%)
Dec 04, 2019 8.700 8.755 8.620 8.650 149,168 +0.03(+0.35%)
Dec 03, 2019 8.490 8.720 8.450 8.620 265,332 +0.00(+0.00%)
Dec 02, 2019 8.670 8.735 8.570 8.620 184,458 -0.09(-1.03%)
Nov 29, 2019 8.710 8.750 8.670 8.710 146,400 -0.04(-0.46%)
Nov 27, 2019 8.760 8.810 8.740 8.750 140,200 -0.01(-0.11%)
Nov 26, 2019 8.820 8.870 8.693 8.760 166,331 -0.02(-0.23%)
Nov 25, 2019 8.630 8.820 8.550 8.780 317,713 +0.22(+2.57%)
Nov 22, 2019 8.510 8.620 8.420 8.560 250,800 +0.08(+0.94%)
Nov 21, 2019 8.490 8.520 8.400 8.480 229,658 +0.02(+0.24%)
Nov 20, 2019 8.500 8.590 8.320 8.460 378,306 -0.07(-0.82%)
Nov 19, 2019 8.750 8.750 8.490 8.530 308,345 -0.19(-2.18%)
Nov 18, 2019 8.760 8.820 8.640 8.720 170,596 -0.05(-0.57%)
Nov 15, 2019 8.800 8.850 8.720 8.770 207,300 -0.03(-0.34%)
Nov 14, 2019 8.820 8.940 8.800 8.800 202,200 -0.05(-0.56%)
Nov 13, 2019 9.090 9.140 8.830 8.850 249,653 -0.27(-2.91%)
Nov 12, 2019 9.290 9.390 9.100 9.115 250,536 -0.16(-1.78%)
Nov 11, 2019 9.390 9.460 9.240 9.280 164,480 -0.18(-1.90%)
Nov 08, 2019 9.430 9.570 9.390 9.460 136,500 -0.01(-0.11%)
Nov 07, 2019 9.540 9.890 9.440 9.470 421,912 -0.01(-0.16%)
Nov 06, 2019 9.190 9.515 8.970 9.485 425,173 +0.09(+1.01%)
Nov 05, 2019 9.240 9.410 9.080 9.390 506,806 -0.12(-1.26%)
Nov 04, 2019 9.700 9.730 9.465 9.510 389,392 -0.06(-0.63%)
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.