Indicators

Energy Recovery Inc (NQ: ERII )

13.50 +0.08 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	2.280	2.400	2.100	2.150	3,465,358	-0.19(-8.12%)
Feb 28, 2012	2.490	2.490	2.320	2.340	348,112	-0.16(-6.40%)
Feb 27, 2012	2.280	2.500	2.210	2.500	318,554	+0.20(+8.70%)
Feb 24, 2012	2.450	2.450	2.180	2.300	308,925	-0.12(-4.96%)
Feb 23, 2012	2.400	2.470	2.360	2.420	72,310	+0.07(+2.98%)
Feb 22, 2012	2.380	2.440	2.340	2.350	31,740	-0.04(-1.67%)
Feb 21, 2012	2.460	2.480	2.360	2.390	71,496	-0.08(-3.24%)
Feb 17, 2012	2.480	2.480	2.430	2.470	50,672	+0.01(+0.41%)
Feb 16, 2012	2.380	2.480	2.380	2.460	68,268	+0.07(+2.93%)
Feb 15, 2012	2.440	2.450	2.370	2.390	89,241	-0.02(-0.83%)
Feb 14, 2012	2.510	2.510	2.370	2.410	70,818	-0.11(-4.37%)
Feb 13, 2012	2.450	2.520	2.430	2.520	49,948	+0.11(+4.56%)
Feb 10, 2012	2.450	2.500	2.400	2.410	83,546	-0.08(-3.21%)
Feb 09, 2012	2.500	2.550	2.470	2.490	41,733	-0.02(-0.80%)
Feb 08, 2012	2.550	2.550	2.460	2.510	91,217	-0.03(-1.18%)
Feb 07, 2012	2.510	2.575	2.500	2.540	47,613	+0.02(+0.79%)
Feb 06, 2012	2.520	2.563	2.440	2.520	111,349	-0.03(-1.18%)
Feb 03, 2012	2.410	2.590	2.350	2.550	215,601	+0.22(+9.44%)
Feb 02, 2012	2.400	2.410	2.300	2.330	118,618	-0.08(-3.32%)

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.