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 (%)
Sep 30, 2021 19.41 19.46 18.95 19.03 440,318 -0.18(-0.94%)
Sep 29, 2021 19.90 19.97 19.07 19.21 203,100 -0.52(-2.64%)
Sep 28, 2021 20.40 20.40 19.53 19.73 280,600 -0.71(-3.47%)
Sep 27, 2021 20.28 20.50 20.26 20.44 410,452 +0.30(+1.49%)
Sep 24, 2021 20.28 20.40 20.00 20.14 227,855 -0.37(-1.80%)
Sep 23, 2021 19.91 20.75 19.83 20.51 264,155 +0.74(+3.74%)
Sep 22, 2021 19.41 19.95 19.41 19.77 234,519 +0.42(+2.17%)
Sep 21, 2021 19.46 19.50 18.82 19.35 236,333 +0.11(+0.57%)
Sep 20, 2021 18.95 19.35 18.83 19.24 332,551 -0.23(-1.18%)
Sep 17, 2021 19.49 19.50 18.63 19.47 1,008,128 -0.05(-0.26%)
Sep 16, 2021 20.38 20.42 19.21 19.52 435,301 -0.95(-4.64%)
Sep 15, 2021 20.76 20.90 20.36 20.47 416,864 -0.34(-1.63%)
Sep 14, 2021 21.65 21.69 20.71 20.81 203,995 -0.66(-3.07%)
Sep 13, 2021 21.71 21.87 21.36 21.47 224,858 -0.10(-0.46%)
Sep 10, 2021 21.63 22.02 21.48 21.57 229,653 +0.10(+0.47%)
Sep 09, 2021 21.71 21.84 21.25 21.47 324,700 -0.21(-0.97%)
Sep 08, 2021 22.18 22.50 21.59 21.68 320,208 -0.65(-2.91%)
Sep 07, 2021 23.00 23.19 22.03 22.33 489,139 -0.70(-3.04%)
Sep 03, 2021 22.53 23.11 22.36 23.03 519,613 +0.53(+2.36%)
Sep 02, 2021 22.19 22.56 21.52 22.50 496,856 +0.50(+2.27%)
Sep 01, 2021 20.63 22.09 20.60 22.00 1,075,136 +1.57(+7.68%)
Aug 31, 2021 20.09 20.48 19.60 20.43 271,042 +0.35(+1.74%)
Aug 30, 2021 20.15 20.17 19.75 20.08 142,994 +0.00(+0.00%)
Aug 27, 2021 19.81 20.32 19.72 20.08 175,942 +0.40(+2.03%)
Aug 26, 2021 19.34 19.90 19.29 19.68 321,206 +0.22(+1.13%)
Aug 25, 2021 19.54 19.75 19.37 19.46 93,668 -0.06(-0.31%)
Aug 24, 2021 19.43 19.72 19.36 19.52 122,731 +0.09(+0.46%)
Aug 23, 2021 19.14 19.49 19.09 19.43 128,067 +0.48(+2.53%)
Aug 20, 2021 18.52 19.08 18.26 18.95 351,085 +0.36(+1.94%)
Aug 19, 2021 18.45 18.79 18.43 18.59 218,012 -0.24(-1.27%)
Aug 18, 2021 18.65 19.20 18.40 18.83 196,503 +0.09(+0.48%)
Aug 17, 2021 19.09 19.09 18.56 18.74 275,044 -0.19(-1.00%)
Aug 16, 2021 18.86 19.05 18.47 18.93 252,256 -0.15(-0.79%)
Aug 13, 2021 19.45 19.61 18.99 19.08 234,211 -0.43(-2.20%)
Aug 12, 2021 19.40 19.54 19.03 19.51 208,774 +0.17(+0.88%)
Aug 11, 2021 19.04 19.38 18.76 19.34 239,053 +0.33(+1.74%)
Aug 10, 2021 19.16 19.16 18.93 19.01 495,221 -0.09(-0.47%)
Aug 09, 2021 19.04 19.47 18.77 19.10 326,128 -0.08(-0.42%)
Aug 06, 2021 17.94 20.45 17.94 19.18 613,811 -0.92(-4.58%)
Aug 05, 2021 19.70 20.31 19.62 20.10 232,796 +0.51(+2.60%)
Aug 04, 2021 20.21 20.24 19.46 19.59 244,554 -0.88(-4.30%)
Aug 03, 2021 20.14 20.57 19.59 20.47 247,052 +0.48(+2.40%)
Aug 02, 2021 21.23 21.46 19.93 19.99 389,615 -1.16(-5.48%)
Jul 30, 2021 21.16 21.45 20.96 21.15 248,813 -0.04(-0.19%)
Jul 29, 2021 20.99 21.24 20.87 21.19 144,455 +0.45(+2.17%)
Jul 28, 2021 20.64 21.01 20.23 20.74 164,232 +0.26(+1.27%)
Jul 27, 2021 20.67 20.75 20.20 20.48 148,252 -0.38(-1.82%)
Jul 26, 2021 20.80 21.12 20.68 20.86 193,621 +0.24(+1.16%)
Jul 23, 2021 20.78 20.78 20.18 20.62 118,245 +0.08(+0.39%)
Jul 22, 2021 20.80 20.83 20.21 20.54 175,191 -0.26(-1.25%)
Jul 21, 2021 20.61 21.00 20.54 20.80 267,100 +0.38(+1.86%)
Jul 20, 2021 19.82 20.66 19.60 20.42 266,545 +0.76(+3.87%)
Jul 19, 2021 19.50 20.11 19.12 19.66 351,662 -0.51(-2.53%)
Jul 16, 2021 20.87 20.99 20.09 20.17 215,021 -0.44(-2.13%)
Jul 15, 2021 20.45 20.82 20.37 20.61 249,654 +0.05(+0.24%)
Jul 14, 2021 21.69 21.87 20.50 20.56 339,288 -0.90(-4.19%)
Jul 13, 2021 21.40 21.62 21.31 21.46 262,177 -0.01(-0.05%)
Jul 12, 2021 20.75 21.57 20.75 21.47 379,861 +0.65(+3.12%)
Jul 09, 2021 20.38 21.01 20.32 20.82 240,837 +0.69(+3.43%)
Jul 08, 2021 19.61 20.46 19.57 20.13 527,015 -0.23(-1.13%)
Jul 07, 2021 21.26 21.85 19.87 20.36 963,895 -1.43(-6.56%)
Jul 06, 2021 21.79 21.89 21.44 21.79 440,867 +0.09(+0.41%)
Jul 02, 2021 22.19 22.25 21.66 21.70 355,905 -0.45(-2.03%)
Jul 01, 2021 23.13 23.69 22.02 22.15 748,198 -0.63(-2.77%)
Jun 30, 2021 21.81 22.80 21.73 22.78 1,011,236 +0.74(+3.36%)
Jun 29, 2021 21.39 22.15 21.20 22.04 482,194 +0.90(+4.26%)
Jun 28, 2021 21.25 21.32 20.85 21.14 248,993 -0.08(-0.38%)
Jun 25, 2021 21.45 21.81 21.17 21.22 537,464 -0.26(-1.21%)
Jun 24, 2021 21.05 21.50 20.93 21.48 297,848 +0.46(+2.19%)
Jun 23, 2021 20.95 21.24 20.86 21.02 200,901 +0.06(+0.29%)
Jun 22, 2021 20.70 21.03 20.38 20.96 254,058 +0.19(+0.91%)
Jun 21, 2021 20.14 20.86 20.12 20.77 396,104 +0.74(+3.69%)
Jun 18, 2021 20.47 20.66 19.98 20.03 1,233,634 -0.67(-3.24%)
Jun 17, 2021 21.29 21.86 20.67 20.70 483,544 -0.56(-2.63%)
Jun 16, 2021 21.23 21.69 20.99 21.26 491,370 -0.06(-0.28%)
Jun 15, 2021 20.88 21.34 20.71 21.32 465,559 +0.51(+2.45%)
Jun 14, 2021 21.04 21.74 20.56 20.81 731,390 -0.08(-0.38%)
Jun 11, 2021 20.97 21.28 20.45 20.89 506,657 +0.11(+0.53%)
Jun 10, 2021 20.13 21.30 19.77 20.78 660,022 +0.63(+3.13%)
Jun 09, 2021 20.39 20.39 20.02 20.15 254,844 -0.06(-0.30%)
Jun 08, 2021 19.86 20.36 19.58 20.21 415,688 +0.59(+3.01%)
Jun 07, 2021 20.17 20.25 19.52 19.62 378,376 -0.46(-2.29%)
Jun 04, 2021 20.00 20.17 19.77 20.08 330,610 +0.09(+0.45%)
Jun 03, 2021 19.44 20.02 19.43 19.99 412,174 +0.39(+1.99%)
Jun 02, 2021 19.46 19.79 19.42 19.60 416,430 +0.15(+0.77%)
Jun 01, 2021 19.08 19.63 19.03 19.45 564,138 +0.44(+2.31%)
May 28, 2021 18.85 19.09 18.70 19.01 394,045 +0.26(+1.39%)
May 27, 2021 18.28 18.81 18.25 18.75 567,718 +0.76(+4.22%)
May 26, 2021 17.96 18.27 17.85 17.99 277,177 +0.02(+0.11%)
May 25, 2021 18.30 18.48 17.95 17.97 216,791 -0.17(-0.94%)
May 24, 2021 18.17 18.30 17.91 18.14 249,949 -0.02(-0.11%)
May 21, 2021 17.99 18.33 17.76 18.16 417,295 +0.46(+2.60%)
May 20, 2021 18.17 18.28 17.62 17.70 410,818 -0.36(-1.99%)
May 19, 2021 17.40 18.15 17.19 18.06 497,417 +0.25(+1.40%)
May 18, 2021 17.99 18.20 17.66 17.81 546,720 -0.18(-1.00%)
May 17, 2021 17.51 18.05 17.11 17.99 522,821 +0.27(+1.52%)
May 14, 2021 17.13 17.97 17.09 17.72 536,695 +0.71(+4.17%)
May 13, 2021 16.58 17.13 16.58 17.01 623,466 +0.26(+1.52%)
May 12, 2021 17.24 17.41 16.40 16.75 960,997 -0.84(-4.77%)
May 11, 2021 17.43 17.75 16.90 17.59 812,527 -0.21(-1.21%)
May 10, 2021 20.54 20.56 17.51 17.81 1,276,078 -2.84(-13.75%)
May 07, 2021 20.41 21.21 19.87 20.65 747,870 +0.28(+1.37%)
May 06, 2021 20.75 21.00 19.50 20.37 1,612,429 -0.44(-2.11%)
May 05, 2021 21.43 21.44 20.69 20.81 335,117 -0.33(-1.56%)
May 04, 2021 21.10 21.27 20.60 21.14 427,774 -0.22(-1.03%)
May 03, 2021 21.54 21.54 20.89 21.36 291,532 +0.16(+0.75%)
Apr 30, 2021 21.56 21.85 21.04 21.20 408,600 -0.61(-2.80%)
Apr 29, 2021 22.27 22.42 21.55 21.81 426,272 +0.19(+0.88%)
Apr 28, 2021 21.77 21.90 21.50 21.62 221,716 -0.18(-0.83%)
Apr 27, 2021 21.92 22.05 21.53 21.80 321,948 -0.05(-0.23%)
Apr 26, 2021 22.00 22.04 21.50 21.85 640,520 +0.17(+0.78%)
Apr 23, 2021 21.59 21.97 21.28 21.68 982,000 +0.94(+4.53%)
Apr 22, 2021 21.17 21.58 20.52 20.74 1,204,808 +0.14(+0.68%)
Apr 21, 2021 19.31 20.86 19.15 20.60 2,047,577 +2.60(+14.44%)
Apr 20, 2021 18.64 18.64 17.78 18.00 427,592 -0.62(-3.33%)
Apr 19, 2021 18.15 18.62 17.96 18.62 306,516 +0.35(+1.92%)
Apr 16, 2021 18.48 18.55 17.97 18.27 358,700 -0.04(-0.22%)
Apr 15, 2021 18.66 18.66 17.78 18.31 229,575 -0.19(-1.03%)
Apr 14, 2021 18.44 18.74 18.36 18.50 159,625 +0.25(+1.37%)
Apr 13, 2021 18.36 18.72 18.02 18.25 157,506 -0.07(-0.38%)
Apr 12, 2021 18.72 18.91 18.06 18.32 277,296 -0.33(-1.77%)
Apr 09, 2021 18.72 18.93 18.47 18.65 219,100 +0.03(+0.16%)
Apr 08, 2021 18.62 18.81 18.27 18.62 202,558 +0.08(+0.43%)
Apr 07, 2021 18.85 19.22 18.51 18.54 239,367 -0.45(-2.37%)
Apr 06, 2021 19.11 19.59 18.92 18.99 361,327 -0.05(-0.26%)
Apr 05, 2021 19.19 19.48 18.77 19.04 277,591 -0.09(-0.47%)
Apr 01, 2021 18.48 19.13 18.48 19.13 225,100 +0.79(+4.31%)
Mar 31, 2021 18.26 18.51 18.03 18.34 201,883 +0.16(+0.88%)
Mar 30, 2021 17.74 18.39 17.74 18.18 179,788 +0.35(+1.96%)
Mar 29, 2021 18.95 19.03 17.75 17.83 287,840 -0.99(-5.26%)
Mar 26, 2021 18.07 18.86 17.92 18.82 319,200 +1.04(+5.85%)
Mar 25, 2021 17.42 17.88 17.03 17.78 259,202 +0.09(+0.51%)
Mar 24, 2021 17.93 18.53 17.64 17.69 319,247 -0.08(-0.45%)
Mar 23, 2021 18.04 18.34 17.73 17.77 336,777 -0.29(-1.61%)
Mar 22, 2021 18.67 18.67 17.59 18.06 393,295 -0.31(-1.69%)
Mar 19, 2021 18.92 19.09 18.26 18.37 1,394,500 -0.58(-3.06%)
Mar 18, 2021 19.35 19.85 18.78 18.95 504,344 -0.10(-0.52%)
Mar 17, 2021 18.00 19.22 18.00 19.05 529,651 +0.95(+5.25%)
Mar 16, 2021 18.52 18.85 17.38 18.10 1,102,580 -1.32(-6.80%)
Mar 15, 2021 19.12 20.25 19.12 19.42 655,818 +0.12(+0.62%)
Mar 12, 2021 19.39 19.84 19.05 19.30 968,500 +0.43(+2.28%)
Mar 11, 2021 18.35 19.08 18.25 18.87 729,245 +0.80(+4.43%)
Mar 10, 2021 17.51 18.17 17.30 18.07 497,374 +0.58(+3.32%)
Mar 09, 2021 17.11 17.58 17.06 17.49 435,629 +0.56(+3.31%)
Mar 08, 2021 16.53 17.04 16.35 16.93 432,537 +0.56(+3.42%)
Mar 05, 2021 16.41 16.65 15.26 16.37 599,700 +0.12(+0.74%)
Mar 04, 2021 17.22 17.30 16.14 16.25 401,984 -1.08(-6.23%)
Mar 03, 2021 16.82 17.69 16.82 17.33 333,313 +0.59(+3.52%)
Mar 02, 2021 18.21 18.60 16.70 16.74 671,279 -1.53(-8.37%)
Mar 01, 2021 17.99 18.33 17.87 18.27 674,048 +0.67(+3.81%)
Feb 26, 2021 17.51 17.87 16.80 17.60 662,400 +0.11(+0.63%)
Feb 25, 2021 17.13 17.97 17.03 17.49 911,501 +0.60(+3.55%)
Feb 24, 2021 16.62 17.32 16.50 16.89 1,008,267 +0.60(+3.68%)
Feb 23, 2021 14.82 16.54 14.66 16.29 1,758,868 +1.12(+7.38%)
Feb 22, 2021 15.18 15.45 15.10 15.17 217,522 -0.12(-0.78%)
Feb 19, 2021 14.89 15.40 14.62 15.29 286,700 +0.53(+3.59%)
Feb 18, 2021 15.10 15.10 14.59 14.76 144,004 -0.26(-1.73%)
Feb 17, 2021 15.15 15.29 14.70 15.02 188,767 -0.28(-1.83%)
Feb 16, 2021 15.45 15.51 15.13 15.30 416,072 +0.23(+1.53%)
Feb 12, 2021 14.89 15.11 14.70 15.07 270,800 +0.20(+1.34%)
Feb 11, 2021 14.84 14.90 14.55 14.87 120,787 +0.17(+1.16%)
Feb 10, 2021 15.00 15.00 14.57 14.70 108,500 -0.18(-1.18%)
Feb 09, 2021 14.89 14.91 14.54 14.88 131,971 +0.12(+0.85%)
Feb 08, 2021 14.61 14.97 14.57 14.75 261,968 +0.29(+2.01%)
Feb 05, 2021 14.12 14.63 14.02 14.46 275,300 +0.50(+3.58%)
Feb 04, 2021 13.95 14.05 13.77 13.96 132,319 -0.01(-0.07%)
Feb 03, 2021 14.00 14.05 13.73 13.97 199,894 -0.03(-0.21%)
Feb 02, 2021 14.05 14.15 13.88 14.00 177,128 +0.04(+0.29%)
Feb 01, 2021 14.00 14.05 13.72 13.96 110,003 +0.12(+0.87%)
Jan 29, 2021 13.98 14.24 13.75 13.84 241,400 -0.19(-1.35%)
Jan 28, 2021 13.71 14.18 13.71 14.03 224,660 +0.45(+3.31%)
Jan 27, 2021 13.66 14.02 13.45 13.58 191,673 -0.64(-4.50%)
Jan 26, 2021 14.48 14.52 14.03 14.22 145,420 -0.08(-0.56%)
Jan 25, 2021 14.51 14.63 14.10 14.30 201,426 -0.25(-1.72%)
Jan 22, 2021 14.35 14.59 14.19 14.55 148,600 +0.09(+0.62%)
Jan 21, 2021 14.74 14.90 14.33 14.46 190,518 -0.34(-2.30%)
Jan 20, 2021 14.81 14.90 14.63 14.80 238,447 -0.01(-0.07%)
Jan 19, 2021 14.60 14.86 14.56 14.81 167,767 +0.30(+2.07%)
Jan 15, 2021 14.47 14.69 14.25 14.51 218,800 -0.22(-1.49%)
Jan 14, 2021 14.17 14.82 14.16 14.73 262,613 +0.61(+4.32%)
Jan 13, 2021 14.91 14.91 13.94 14.12 544,958 -0.79(-5.30%)
Jan 12, 2021 14.63 15.03 14.55 14.91 151,710 +0.31(+2.12%)
Jan 11, 2021 15.00 15.03 14.51 14.60 292,085 -0.49(-3.25%)
Jan 08, 2021 15.24 15.25 14.82 15.09 252,400 +0.00(+0.00%)
Jan 07, 2021 14.60 15.13 14.57 15.09 335,326 +0.64(+4.43%)
Jan 06, 2021 14.50 14.78 14.18 14.45 421,446 +0.00(+0.00%)
Jan 05, 2021 13.80 14.58 13.80 14.45 330,468 +0.70(+5.09%)
Jan 04, 2021 14.31 14.54 13.57 13.75 532,058 +0.11(+0.81%)
Dec 31, 2020 13.64 13.64 13.64 185,125 +0.40(+3.02%)
Dec 30, 2020 13.17 13.37 13.01 13.24 185,125 +0.13(+0.99%)
Dec 29, 2020 13.85 13.85 12.58 13.11 407,137 -0.64(-4.65%)
Dec 28, 2020 13.86 13.98 13.70 13.75 260,975 +0.10(+0.73%)
Dec 24, 2020 13.84 13.84 13.59 13.65 137,500 -0.06(-0.44%)
Dec 23, 2020 13.56 13.75 13.52 13.71 227,511 +0.28(+2.08%)
Dec 22, 2020 13.18 13.48 13.11 13.43 191,741 +0.22(+1.67%)
Dec 21, 2020 12.64 13.29 12.43 13.21 230,019 +0.06(+0.46%)
Dec 18, 2020 13.15 13.37 13.00 13.15 848,700 +0.08(+0.61%)
Dec 17, 2020 12.80 13.11 12.66 13.07 217,797 +0.29(+2.27%)
Dec 16, 2020 12.96 13.00 12.71 12.78 218,668 -0.22(-1.69%)
Dec 15, 2020 12.75 13.00 12.67 13.00 332,921 +0.40(+3.17%)
Dec 14, 2020 12.71 12.93 12.56 12.60 321,886 +0.19(+1.53%)
Dec 11, 2020 12.00 12.44 12.00 12.41 218,000 +0.37(+3.03%)
Dec 10, 2020 12.12 12.15 11.87 12.04 162,532 -0.10(-0.78%)
Dec 09, 2020 11.72 12.30 11.72 12.14 383,981 +0.43(+3.67%)
Dec 08, 2020 11.30 11.72 11.17 11.71 186,950 +0.36(+3.17%)
Dec 07, 2020 11.32 11.45 11.19 11.35 192,776 +0.06(+0.58%)
Dec 04, 2020 10.91 11.29 10.82 11.29 274,600 +0.29(+2.59%)
Dec 03, 2020 11.08 11.19 10.97 11.00 152,636 -0.08(-0.72%)
Dec 02, 2020 11.03 11.20 10.85 11.08 212,772 +0.01(+0.09%)
Dec 01, 2020 10.87 11.12 10.80 11.07 368,216 +0.40(+3.75%)
Nov 30, 2020 10.79 10.84 10.62 10.67 159,940 -0.21(-1.93%)
Nov 27, 2020 10.85 10.96 10.73 10.88 92,700 -0.02(-0.18%)
Nov 25, 2020 11.10 11.10 10.76 10.90 133,400 -0.19(-1.71%)
Nov 24, 2020 10.90 11.23 10.90 11.09 227,423 +0.28(+2.59%)
Nov 23, 2020 10.79 10.91 10.72 10.81 246,393 +0.16(+1.50%)
Nov 20, 2020 10.42 10.74 10.42 10.65 183,900 +0.15(+1.43%)
Nov 19, 2020 10.44 10.52 10.28 10.50 184,849 +0.10(+0.91%)
Nov 18, 2020 10.57 10.72 10.36 10.40 396,151 -0.09(-0.81%)
Nov 17, 2020 10.35 10.65 10.13 10.49 169,072 +0.08(+0.77%)
Nov 16, 2020 9.900 10.45 9.800 10.41 174,698 +0.28(+2.76%)
Nov 13, 2020 10.22 10.35 10.00 10.13 139,400 +0.03(+0.30%)
Nov 12, 2020 10.29 10.35 10.02 10.10 116,683 -0.29(-2.74%)
Nov 11, 2020 10.67 10.67 10.19 10.38 261,966 -0.23(-2.21%)
Nov 10, 2020 10.25 10.66 10.16 10.62 348,600 +0.51(+5.04%)
Nov 09, 2020 10.50 10.90 10.08 10.11 352,592 +0.09(+0.90%)
Nov 06, 2020 10.12 10.12 9.910 10.02 157,400 -0.02(-0.20%)
Nov 05, 2020 9.570 10.15 9.570 10.04 190,970 +0.49(+5.13%)
Nov 04, 2020 9.560 9.670 9.420 9.550 111,579 -0.24(-2.45%)
Nov 03, 2020 9.810 9.820 9.630 9.790 153,294 +0.19(+1.98%)
Nov 02, 2020 9.740 9.800 9.450 9.600 159,360 -0.09(-0.93%)
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%)
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.