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 UNCHANGED
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 (%)
Aug 31, 2010 3.340 3.390 3.160 3.175 820,614 -0.18(-5.22%)
Aug 30, 2010 3.610 3.610 3.340 3.350 627,370 -0.26(-7.20%)
Aug 27, 2010 3.700 3.760 3.550 3.610 884,914 -0.02(-0.55%)
Aug 26, 2010 3.820 3.860 3.610 3.630 965,971 -0.17(-4.47%)
Aug 25, 2010 3.810 3.830 3.710 3.800 563,815 -0.03(-0.78%)
Aug 24, 2010 3.920 3.970 3.780 3.830 173,571 -0.10(-2.54%)
Aug 23, 2010 3.950 4.040 3.920 3.930 173,682 -0.03(-0.76%)
Aug 20, 2010 3.810 3.960 3.810 3.960 155,717 +0.12(+3.13%)
Aug 19, 2010 3.930 3.970 3.780 3.840 289,803 -0.12(-3.03%)
Aug 18, 2010 3.960 4.000 3.910 3.960 180,544 -0.01(-0.25%)
Aug 17, 2010 3.970 4.020 3.950 3.970 184,721 +0.04(+1.02%)
Aug 16, 2010 3.970 4.040 3.910 3.930 125,536 -0.07(-1.75%)
Aug 13, 2010 4.000 4.040 3.950 4.000 306,137 +0.00(+0.00%)
Aug 12, 2010 3.950 4.020 3.935 4.000 187,815 -0.01(-0.25%)
Aug 11, 2010 3.950 4.020 3.850 4.010 388,278 +0.01(+0.25%)
Aug 10, 2010 4.090 4.120 4.000 4.000 194,523 -0.14(-3.38%)
Aug 09, 2010 3.900 4.150 3.850 4.140 184,090 +0.25(+6.43%)
Aug 06, 2010 3.900 3.960 3.830 3.890 235,952 -0.22(-5.35%)
Aug 05, 2010 3.980 4.150 3.970 4.110 177,670 +0.09(+2.24%)
Aug 04, 2010 4.080 4.150 4.000 4.020 302,891 -0.02(-0.50%)
Aug 03, 2010 4.110 4.180 4.010 4.040 170,001 -0.11(-2.65%)
Aug 02, 2010 4.180 4.180 4.020 4.150 212,344 +0.05(+1.22%)
Jul 30, 2010 4.050 4.140 4.010 4.100 219,424 -0.01(-0.24%)
Jul 29, 2010 4.100 4.140 3.960 4.110 183,387 +0.08(+1.99%)
Jul 28, 2010 4.210 4.210 3.909 4.030 225,402 -0.17(-4.05%)
Jul 27, 2010 4.190 4.230 4.010 4.200 278,023 +0.03(+0.72%)
Jul 26, 2010 4.050 4.190 3.990 4.170 276,881 +0.12(+2.96%)
Jul 23, 2010 3.880 4.050 3.840 4.050 453,528 +0.17(+4.38%)
Jul 22, 2010 3.840 3.880 3.790 3.880 219,472 +0.10(+2.65%)
Jul 21, 2010 3.740 3.850 3.730 3.780 476,074 +0.05(+1.34%)
Jul 20, 2010 3.640 3.730 3.600 3.730 179,549 +0.04(+1.08%)
Jul 19, 2010 3.560 3.710 3.540 3.690 107,217 +0.15(+4.24%)
Jul 16, 2010 3.650 3.660 3.520 3.540 247,183 -0.12(-3.28%)
Jul 15, 2010 3.800 3.850 3.600 3.660 247,978 -0.16(-4.19%)
Jul 14, 2010 3.820 3.850 3.710 3.820 336,768 +0.00(+0.00%)
Jul 13, 2010 3.830 3.860 3.690 3.820 458,586 +0.13(+3.52%)
Jul 12, 2010 4.000 4.030 3.690 3.690 354,222 -0.31(-7.75%)
Jul 09, 2010 4.120 4.140 3.930 4.000 313,098 -0.14(-3.38%)
Jul 08, 2010 4.100 4.160 3.960 4.140 240,850 +0.08(+1.97%)
Jul 07, 2010 3.830 4.060 3.830 4.060 309,804 +0.25(+6.56%)
Jul 06, 2010 3.910 4.060 3.760 3.810 511,953 -0.09(-2.31%)
Jul 02, 2010 3.920 3.990 3.840 3.900 308,820 -0.01(-0.26%)
Jul 01, 2010 4.000 4.020 3.770 3.910 435,252 -0.09(-2.25%)
Jun 30, 2010 4.250 4.290 4.000 4.000 641,850 -0.30(-6.98%)
Jun 29, 2010 4.380 4.380 4.050 4.300 2,666,494 +0.50(+13.16%)
Jun 25, 2010 3.780 3.800 3.640 3.800 1,049,877 +0.04(+1.06%)
Jun 24, 2010 3.840 3.850 3.710 3.760 461,315 -0.07(-1.83%)
Jun 23, 2010 3.780 3.860 3.650 3.830 233,187 +0.08(+2.13%)
Jun 22, 2010 3.870 4.000 3.740 3.750 317,331 -0.09(-2.34%)
Jun 21, 2010 3.960 4.040 3.830 3.840 209,687 -0.07(-1.79%)
Jun 18, 2010 4.010 4.019 3.770 3.910 1,067,121 -0.08(-2.01%)
Jun 17, 2010 3.750 4.090 3.740 3.990 455,406 +0.25(+6.68%)
Jun 16, 2010 3.900 3.920 3.690 3.740 395,343 -0.22(-5.56%)
Jun 15, 2010 3.330 4.000 3.300 3.960 1,014,537 +0.68(+20.73%)
Jun 14, 2010 3.290 3.340 3.260 3.280 386,121 +0.03(+0.92%)
Jun 11, 2010 3.220 3.280 3.220 3.250 237,685 -0.02(-0.61%)
Jun 10, 2010 3.280 3.290 3.220 3.270 271,638 +0.07(+2.19%)
Jun 09, 2010 3.330 3.420 3.160 3.200 305,133 -0.07(-2.14%)
Jun 08, 2010 3.150 3.320 3.150 3.270 330,596 +0.12(+3.81%)
Jun 07, 2010 3.200 3.350 3.150 3.150 433,691 -0.05(-1.56%)
Jun 04, 2010 3.320 3.370 3.190 3.200 778,581 -0.20(-5.88%)
Jun 03, 2010 3.500 3.650 3.400 3.400 663,723 -0.07(-2.02%)
Jun 02, 2010 3.480 3.540 3.340 3.470 643,997 +0.00(+0.00%)
Jun 01, 2010 3.550 3.640 3.470 3.470 474,812 -0.11(-3.07%)
May 28, 2010 3.710 3.740 3.550 3.580 728,520 -0.13(-3.50%)
May 27, 2010 3.880 3.880 3.690 3.710 411,183 -0.09(-2.37%)
May 26, 2010 3.870 3.920 3.790 3.800 730,850 -0.09(-2.31%)
May 25, 2010 3.900 3.920 3.800 3.890 357,131 -0.04(-1.02%)
May 24, 2010 3.990 4.040 3.900 3.930 238,218 -0.05(-1.26%)
May 21, 2010 3.930 4.040 3.850 3.980 565,468 -0.01(-0.25%)
May 20, 2010 4.060 4.250 3.990 3.990 488,656 -0.30(-6.99%)
May 19, 2010 4.270 4.360 4.140 4.290 673,499 +0.00(+0.00%)
May 18, 2010 4.410 4.420 4.250 4.290 350,891 +0.02(+0.47%)
May 17, 2010 4.330 4.420 4.150 4.270 529,802 -0.07(-1.61%)
May 14, 2010 4.320 4.480 4.270 4.340 356,028 -0.12(-2.69%)
May 13, 2010 4.400 4.520 4.290 4.460 704,841 +0.03(+0.68%)
May 12, 2010 4.500 4.560 4.280 4.430 933,511 -0.21(-4.53%)
May 11, 2010 4.531 4.750 4.350 4.640 643,571 +0.03(+0.65%)
May 10, 2010 4.530 4.750 4.400 4.610 754,000 +0.33(+7.71%)
May 07, 2010 4.350 4.880 4.130 4.280 2,517,786 -1.11(-20.59%)
May 06, 2010 5.820 5.820 5.000 5.390 418,209 -0.43(-7.39%)
May 05, 2010 5.820 6.000 5.800 5.820 216,768 -0.11(-1.85%)
May 04, 2010 6.190 6.190 5.910 5.930 244,471 -0.32(-5.12%)
May 03, 2010 6.050 6.280 6.050 6.250 470,817 +0.22(+3.65%)
Apr 30, 2010 6.150 6.240 6.030 6.030 260,165 -0.14(-2.27%)
Apr 29, 2010 6.200 6.220 6.130 6.170 316,823 +0.04(+0.65%)
Apr 28, 2010 6.170 6.240 6.130 6.130 175,554 -0.02(-0.33%)
Apr 27, 2010 6.270 6.280 6.120 6.150 201,563 -0.14(-2.23%)
Apr 26, 2010 6.220 6.390 6.220 6.290 284,321 +0.04(+0.64%)
Apr 23, 2010 6.200 6.270 6.060 6.250 199,594 +0.05(+0.81%)
Apr 22, 2010 6.230 6.260 6.160 6.200 126,353 -0.10(-1.59%)
Apr 21, 2010 6.220 6.300 6.168 6.300 223,242 +0.11(+1.78%)
Apr 20, 2010 6.300 6.350 6.170 6.190 497,963 -0.10(-1.59%)
Apr 19, 2010 6.290 6.400 6.250 6.290 432,424 -0.05(-0.79%)
Apr 16, 2010 6.090 6.350 6.080 6.340 449,148 +0.25(+4.11%)
Apr 15, 2010 6.110 6.130 6.020 6.090 228,630 -0.05(-0.81%)
Apr 14, 2010 6.100 6.160 6.035 6.140 176,801 +0.03(+0.49%)
Apr 13, 2010 6.130 6.200 6.030 6.110 137,870 -0.05(-0.81%)
Apr 12, 2010 6.190 6.280 6.140 6.160 291,283 +0.01(+0.16%)
Apr 09, 2010 6.190 6.260 6.040 6.150 282,112 -0.04(-0.65%)
Apr 08, 2010 6.180 6.300 6.180 6.190 158,117 -0.02(-0.32%)
Apr 07, 2010 6.320 6.350 6.170 6.210 204,142 -0.15(-2.36%)
Apr 06, 2010 6.250 6.360 6.100 6.360 156,325 +0.11(+1.76%)
Apr 05, 2010 6.140 6.260 6.100 6.250 135,097 +0.09(+1.46%)
Apr 01, 2010 6.300 6.160 6.160 6.160 234,000 -0.14(-2.22%)
Mar 31, 2010 6.340 6.400 6.250 6.300 255,258 -0.08(-1.25%)
Mar 30, 2010 6.350 6.400 6.280 6.380 197,911 +0.01(+0.16%)
Mar 29, 2010 6.300 6.390 6.295 6.370 187,342 +0.05(+0.79%)
Mar 26, 2010 6.330 6.490 6.280 6.320 394,392 -0.04(-0.63%)
Mar 25, 2010 6.350 6.490 6.280 6.360 442,919 +0.06(+0.95%)
Mar 24, 2010 6.250 6.448 6.250 6.300 461,872 +0.02(+0.32%)
Mar 23, 2010 6.180 6.350 6.130 6.280 294,778 +0.10(+1.62%)
Mar 22, 2010 5.900 6.190 5.810 6.180 274,783 +0.27(+4.57%)
Mar 19, 2010 5.980 5.980 5.810 5.910 242,234 -0.04(-0.67%)
Mar 18, 2010 6.100 6.120 5.950 5.950 226,414 -0.15(-2.46%)
Mar 17, 2010 6.190 6.210 6.080 6.100 152,939 -0.06(-0.97%)
Mar 16, 2010 6.100 6.160 6.050 6.160 212,642 +0.06(+0.98%)
Mar 15, 2010 6.050 6.100 6.020 6.100 94,114 +0.02(+0.33%)
Mar 12, 2010 6.090 6.090 6.000 6.080 168,404 +0.10(+1.67%)
Mar 11, 2010 6.010 6.060 5.900 5.980 196,890 +0.00(+0.00%)
Mar 10, 2010 5.980 6.040 5.950 5.980 327,263 -0.04(-0.62%)
Mar 09, 2010 6.030 6.150 5.950 6.018 402,986 -0.03(-0.54%)
Mar 08, 2010 6.190 6.200 6.030 6.050 230,638 -0.16(-2.58%)
Mar 05, 2010 6.350 6.360 6.000 6.210 1,095,317 -0.45(-6.76%)
Mar 04, 2010 6.670 6.770 6.440 6.660 370,773 +0.01(+0.15%)
Mar 03, 2010 6.660 6.720 6.550 6.650 185,808 +0.00(+0.00%)
Mar 02, 2010 6.500 6.650 6.500 6.650 162,436 +0.14(+2.15%)
Mar 01, 2010 6.410 6.560 6.400 6.510 333,366 +0.10(+1.56%)
Feb 26, 2010 6.340 6.470 6.300 6.410 178,530 +0.05(+0.79%)
Feb 25, 2010 6.360 6.450 6.280 6.360 111,736 -0.08(-1.24%)
Feb 24, 2010 6.410 6.460 6.330 6.440 186,267 +0.06(+0.94%)
Feb 23, 2010 6.360 6.410 6.150 6.380 244,554 +0.03(+0.47%)
Feb 22, 2010 6.330 6.380 6.180 6.350 150,720 +0.01(+0.16%)
Feb 19, 2010 6.350 6.390 6.250 6.340 219,850 -0.01(-0.16%)
Feb 18, 2010 6.240 6.350 6.220 6.350 110,743 +0.08(+1.28%)
Feb 17, 2010 6.210 6.280 6.110 6.270 245,998 +0.10(+1.62%)
Feb 16, 2010 6.100 6.240 6.000 6.170 353,026 +0.08(+1.31%)
Feb 12, 2010 5.880 6.090 6.090 6.090 424,800 +0.15(+2.53%)
Feb 11, 2010 5.810 6.010 5.800 5.940 136,788 +0.13(+2.24%)
Feb 10, 2010 5.870 5.920 5.790 5.810 184,022 -0.05(-0.85%)
Feb 09, 2010 5.910 5.950 5.800 5.860 261,477 +0.01(+0.17%)
Feb 08, 2010 6.000 6.030 5.850 5.850 187,693 -0.18(-2.99%)
Feb 05, 2010 6.080 6.080 5.850 6.030 261,869 -0.02(-0.33%)
Feb 04, 2010 6.000 6.100 5.950 6.050 290,028 +0.04(+0.67%)
Feb 03, 2010 6.050 6.147 6.000 6.010 172,111 -0.08(-1.31%)
Feb 02, 2010 6.050 6.250 5.950 6.090 271,404 +0.01(+0.16%)
Feb 01, 2010 6.120 6.120 5.950 6.080 265,702 -0.03(-0.49%)
Jan 29, 2010 6.240 6.300 6.100 6.110 281,464 -0.14(-2.24%)
Jan 28, 2010 6.300 6.400 6.150 6.250 281,193 -0.02(-0.32%)
Jan 27, 2010 6.310 6.310 6.160 6.270 234,435 -0.04(-0.63%)
Jan 26, 2010 6.530 6.530 6.250 6.310 429,692 -0.21(-3.22%)
Jan 25, 2010 6.410 6.680 6.350 6.520 482,742 +0.16(+2.52%)
Jan 22, 2010 6.470 6.600 6.350 6.360 403,420 -0.08(-1.24%)
Jan 21, 2010 6.700 6.720 6.430 6.440 490,735 -0.20(-3.01%)
Jan 20, 2010 6.580 6.890 6.550 6.640 1,073,372 +0.13(+2.00%)
Jan 19, 2010 6.870 6.870 6.470 6.510 1,967,798 -0.06(-0.91%)
Jan 15, 2010 6.880 6.570 6.570 6.570 683,900 -0.28(-4.09%)
Jan 14, 2010 6.950 6.990 6.810 6.850 192,146 -0.14(-2.00%)
Jan 13, 2010 7.130 7.130 6.750 6.990 310,900 -0.10(-1.41%)
Jan 12, 2010 7.070 7.110 6.870 7.090 210,868 -0.05(-0.70%)
Jan 11, 2010 7.110 7.200 7.070 7.140 225,890 +0.03(+0.42%)
Jan 08, 2010 6.960 7.200 6.900 7.110 239,362 +0.08(+1.14%)
Jan 07, 2010 7.100 7.100 6.820 7.030 377,857 -0.04(-0.57%)
Jan 06, 2010 7.200 7.200 7.000 7.070 227,364 -0.08(-1.12%)
Jan 05, 2010 7.190 7.250 7.060 7.150 262,936 -0.05(-0.69%)
Jan 04, 2010 6.890 7.250 6.880 7.200 366,696 +0.32(+4.65%)
Dec 31, 2009 6.840 6.880 6.880 6.880 262,100 +0.15(+2.23%)
Dec 30, 2009 6.830 6.860 6.660 6.730 294,479 -0.13(-1.90%)
Dec 29, 2009 7.000 7.040 6.850 6.860 269,286 -0.17(-2.42%)
Dec 28, 2009 7.120 7.240 6.930 7.030 373,814 -0.01(-0.14%)
Dec 24, 2009 7.030 7.280 7.010 7.040 359,014 +0.01(+0.14%)
Dec 23, 2009 7.140 7.150 6.820 7.030 369,112 -0.02(-0.28%)
Dec 22, 2009 7.080 7.150 6.980 7.050 177,049 -0.05(-0.70%)
Dec 21, 2009 7.030 7.150 6.870 7.100 378,918 +0.17(+2.45%)
Dec 18, 2009 6.950 7.050 6.800 6.930 828,739 +0.13(+1.91%)
Dec 17, 2009 7.000 7.000 6.700 6.800 301,752 -0.20(-2.86%)
Dec 16, 2009 6.930 7.010 6.770 7.000 379,878 +0.13(+1.89%)
Dec 15, 2009 6.710 7.200 6.700 6.870 757,231 +0.17(+2.54%)
Dec 14, 2009 6.690 6.810 6.650 6.700 203,739 -0.03(-0.45%)
Dec 11, 2009 6.800 6.990 6.600 6.730 625,985 +0.07(+1.05%)
Dec 10, 2009 6.500 6.930 6.450 6.660 612,488 +0.16(+2.46%)
Dec 09, 2009 6.550 6.700 6.400 6.500 236,896 -0.01(-0.15%)
Dec 08, 2009 6.580 6.610 6.400 6.510 281,075 +0.10(+1.56%)
Dec 07, 2009 6.650 6.720 6.370 6.410 459,042 -0.17(-2.58%)
Dec 04, 2009 6.500 6.750 6.500 6.580 749,680 +0.23(+3.62%)
Dec 03, 2009 6.000 6.940 5.980 6.350 2,078,695 +0.65(+11.40%)
Dec 02, 2009 5.610 5.740 5.560 5.700 126,540 +0.09(+1.60%)
Dec 01, 2009 5.750 5.770 5.500 5.610 396,302 +0.02(+0.36%)
Nov 30, 2009 5.880 5.990 5.500 5.590 412,274 -0.22(-3.79%)
Nov 27, 2009 5.500 5.950 5.480 5.810 407,678 +0.19(+3.38%)
Nov 25, 2009 5.800 5.800 5.620 5.620 155,726 -0.17(-2.94%)
Nov 24, 2009 5.770 5.790 5.600 5.790 212,453 +0.03(+0.52%)
Nov 23, 2009 5.620 5.790 5.570 5.760 201,761 +0.25(+4.54%)
Nov 20, 2009 5.440 5.580 5.430 5.510 250,880 +0.06(+1.10%)
Nov 19, 2009 5.520 5.560 5.450 5.450 282,916 -0.06(-1.09%)
Nov 18, 2009 5.520 5.570 5.500 5.510 173,995 -0.04(-0.72%)
Nov 17, 2009 5.520 5.570 5.450 5.550 161,486 -0.02(-0.36%)
Nov 16, 2009 5.750 5.760 5.500 5.570 347,882 -0.13(-2.28%)
Nov 13, 2009 5.730 5.780 5.510 5.700 296,087 +0.01(+0.18%)
Nov 12, 2009 5.650 5.740 5.650 5.690 192,048 +0.01(+0.18%)
Nov 11, 2009 5.590 5.730 5.440 5.680 284,629 +0.16(+2.90%)
Nov 10, 2009 5.710 5.750 5.400 5.520 269,127 -0.18(-3.16%)
Nov 09, 2009 5.730 5.800 5.630 5.700 314,975 +0.06(+1.06%)
Nov 06, 2009 5.500 5.660 5.420 5.640 498,425 -0.33(-5.53%)
Nov 05, 2009 5.730 6.000 5.641 5.970 294,587 +0.26(+4.55%)
Nov 04, 2009 5.820 6.019 5.680 5.710 269,734 -0.07(-1.21%)
Nov 03, 2009 5.760 5.800 5.650 5.780 115,425 +0.02(+0.35%)
Nov 02, 2009 5.560 5.780 5.540 5.760 293,567 +0.18(+3.23%)
Oct 30, 2009 5.540 5.620 5.500 5.580 288,493 -0.02(-0.36%)
Oct 29, 2009 5.540 5.620 5.510 5.600 171,098 +0.08(+1.45%)
Oct 28, 2009 5.550 5.670 5.500 5.520 208,278 -0.03(-0.54%)
Oct 27, 2009 5.470 5.780 5.420 5.550 168,087 +0.10(+1.83%)
Oct 26, 2009 5.590 5.690 5.420 5.450 272,718 -0.12(-2.15%)
Oct 23, 2009 5.680 5.780 5.550 5.570 144,811 -0.15(-2.62%)
Oct 22, 2009 5.780 5.868 5.620 5.720 158,355 -0.05(-0.87%)
Oct 21, 2009 5.970 6.000 5.750 5.770 344,635 -0.22(-3.67%)
Oct 20, 2009 5.950 6.130 5.940 5.990 183,768 -0.10(-1.64%)
Oct 19, 2009 6.080 6.150 6.000 6.090 292,697 +0.01(+0.16%)
Oct 16, 2009 6.020 6.150 5.980 6.080 324,283 +0.05(+0.83%)
Oct 15, 2009 6.040 6.220 5.980 6.030 209,421 -0.03(-0.50%)
Oct 14, 2009 6.270 6.330 5.920 6.060 537,358 -0.12(-1.94%)
Oct 13, 2009 6.100 6.320 6.070 6.180 542,579 +0.11(+1.81%)
Oct 12, 2009 6.180 6.240 6.070 6.070 480,076 +0.00(+0.00%)
Oct 09, 2009 5.850 6.170 5.830 6.070 671,001 +0.26(+4.48%)
Oct 08, 2009 5.960 6.000 5.790 5.810 223,667 -0.09(-1.53%)
Oct 07, 2009 5.950 6.080 5.760 5.900 444,810 -0.09(-1.50%)
Oct 06, 2009 5.930 6.040 5.850 5.990 414,325 +0.08(+1.35%)
Oct 05, 2009 5.550 5.920 5.501 5.910 310,727 +0.41(+7.45%)
Oct 02, 2009 5.580 5.620 5.500 5.500 162,447 -0.15(-2.65%)
Oct 01, 2009 5.750 5.870 5.620 5.650 350,138 -0.19(-3.25%)
Sep 30, 2009 6.000 6.000 5.760 5.840 228,680 -0.13(-2.18%)
Sep 29, 2009 5.990 5.990 5.801 5.970 213,410 +0.02(+0.34%)
Sep 28, 2009 5.740 6.000 5.670 5.950 376,193 +0.23(+4.02%)
Sep 25, 2009 5.660 5.780 5.630 5.720 166,716 +0.01(+0.18%)
Sep 24, 2009 5.730 5.770 5.511 5.710 279,154 -0.03(-0.52%)
Sep 23, 2009 5.550 5.830 5.550 5.740 378,380 +0.25(+4.55%)
Sep 22, 2009 5.480 5.670 5.475 5.490 266,942 +0.01(+0.18%)
Sep 21, 2009 5.710 5.750 5.450 5.480 244,768 -0.23(-4.03%)
Sep 18, 2009 5.850 5.860 5.600 5.710 323,052 -0.14(-2.39%)
Sep 17, 2009 5.930 5.960 5.800 5.850 335,860 -0.05(-0.85%)
Sep 16, 2009 5.980 6.040 5.900 5.900 379,225 -0.02(-0.34%)
Sep 15, 2009 5.670 5.969 5.660 5.920 343,409 +0.27(+4.78%)
Sep 14, 2009 5.670 5.670 5.500 5.650 172,148 +0.00(+0.00%)
Sep 11, 2009 5.890 5.890 5.400 5.650 425,231 -0.09(-1.57%)
Sep 10, 2009 5.210 5.750 5.210 5.740 782,450 +0.54(+10.38%)
Sep 09, 2009 5.300 5.350 5.180 5.200 289,343 +0.02(+0.39%)
Sep 08, 2009 5.310 5.310 5.120 5.180 301,402 -0.07(-1.33%)
Sep 04, 2009 5.220 5.280 5.170 5.250 408,559 +0.07(+1.35%)
Sep 03, 2009 5.070 5.210 5.040 5.180 622,903 +0.15(+2.98%)
Sep 02, 2009 5.050 5.120 5.000 5.030 240,922 -0.04(-0.79%)
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.