Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	3.300	3.330	3.260	3.270	241,310	-0.03(-0.91%)
Jun 29, 2011	3.370	3.370	3.030	3.300	1,696,043	-0.08(-2.37%)
Jun 28, 2011	3.140	3.400	3.140	3.380	925,665	+0.31(+10.10%)
Jun 27, 2011	3.050	3.095	2.980	3.070	168,058	+0.01(+0.33%)
Jun 24, 2011	2.870	3.090	2.850	3.060	1,743,939	+0.20(+6.99%)
Jun 23, 2011	2.820	2.930	2.770	2.860	152,208	-0.01(-0.35%)
Jun 22, 2011	2.830	2.910	2.650	2.870	143,698	+0.01(+0.35%)
Jun 21, 2011	2.820	2.900	2.710	2.860	222,588	+0.07(+2.51%)
Jun 20, 2011	2.790	2.870	2.740	2.790	192,503	-0.10(-3.46%)
Jun 17, 2011	2.900	2.900	2.711	2.890	965,205	+0.02(+0.70%)
Jun 16, 2011	2.740	2.920	2.725	2.870	164,080	+0.06(+2.14%)
Jun 15, 2011	2.710	2.870	2.670	2.810	232,095	+0.05(+1.81%)
Jun 14, 2011	2.620	2.780	2.580	2.760	283,480	+0.17(+6.56%)
Jun 13, 2011	2.540	2.645	2.480	2.590	164,246	+0.08(+3.19%)
Jun 10, 2011	2.380	2.530	2.350	2.510	466,972	+0.11(+4.58%)
Jun 09, 2011	2.470	2.540	2.350	2.400	136,645	-0.06(-2.44%)
Jun 08, 2011	2.380	2.520	2.350	2.460	169,871	+0.07(+2.93%)
Jun 07, 2011	2.450	2.550	2.390	2.390	167,050	-0.04(-1.65%)
Jun 06, 2011	2.480	2.575	2.420	2.430	229,361	-0.06(-2.41%)

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.