Stock Quote

Energy Recovery Inc (NQ: ERII )

22.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.940 8.030 7.650 7.730 377,216 -0.19(-2.40%)
Jan 30, 2018 7.880 8.000 7.718 7.920 248,427 +0.00(+0.00%)
Jan 29, 2018 8.090 8.180 7.900 7.920 292,856 -0.19(-2.34%)
Jan 26, 2018 8.490 8.490 7.970 8.110 614,466 -0.35(-4.14%)
Jan 25, 2018 8.630 8.650 8.270 8.460 334,786 -0.13(-1.51%)
Jan 24, 2018 8.790 8.820 8.550 8.590 290,422 -0.20(-2.28%)
Jan 23, 2018 8.770 8.890 8.640 8.790 178,585 +0.04(+0.46%)
Jan 22, 2018 8.800 8.835 8.660 8.750 240,516 -0.06(-0.68%)
Jan 19, 2018 8.670 8.891 8.660 8.810 290,546 +0.13(+1.50%)
Jan 18, 2018 8.740 8.955 8.650 8.680 335,703 -0.07(-0.80%)
Jan 17, 2018 8.870 9.000 8.710 8.750 585,511 -0.06(-0.68%)
Jan 16, 2018 9.010 9.100 8.760 8.810 346,524 -0.17(-1.89%)
Jan 12, 2018 8.980 8.980 8.980 0 +0.13(+1.47%)
Jan 11, 2018 8.710 9.000 8.710 8.850 200,568 +0.16(+1.84%)
Jan 10, 2018 8.750 8.824 8.550 8.690 315,572 -0.05(-0.57%)
Jan 09, 2018 9.010 9.210 8.710 8.740 338,554 -0.24(-2.67%)
Jan 08, 2018 8.860 9.060 8.600 8.980 267,746 +0.14(+1.58%)
Jan 05, 2018 8.950 9.050 8.770 8.840 341,572 -0.07(-0.79%)
Jan 04, 2018 9.110 9.160 8.810 8.910 372,889 -0.18(-1.98%)
Jan 03, 2018 8.930 9.180 8.930 9.090 330,746 +0.16(+1.79%)
Jan 02, 2018 8.720 9.050 8.750 8.930 256,076 +0.18(+2.06%)
Dec 29, 2017 8.750 8.750 8.750 0 -0.18(-2.02%)
Dec 28, 2017 9.010 9.100 8.880 8.930 268,048 -0.07(-0.78%)
Dec 27, 2017 8.980 9.040 8.840 9.000 306,916 -0.01(-0.11%)
Dec 26, 2017 9.000 9.090 8.830 9.010 186,172 +0.05(+0.56%)
Dec 22, 2017 9.080 9.080 8.800 8.960 382,887 -0.09(-0.99%)
Dec 21, 2017 9.060 9.320 8.860 9.050 585,224 +0.05(+0.56%)
Dec 20, 2017 8.950 9.170 8.790 9.000 751,743 -0.09(-0.99%)
Dec 19, 2017 9.300 9.933 9.010 9.090 1,211,858 -0.20(-2.15%)
Dec 18, 2017 9.370 9.800 8.840 9.290 1,722,357 -0.86(-8.47%)
Dec 15, 2017 10.43 10.67 10.09 10.15 725,932 -0.23(-2.22%)
Dec 14, 2017 10.57 10.70 10.38 10.38 335,798 -0.19(-1.80%)
Dec 13, 2017 10.86 11.14 10.50 10.57 493,143 -0.23(-2.13%)
Dec 12, 2017 10.48 10.83 10.47 10.80 421,888 +0.38(+3.65%)
Dec 11, 2017 10.28 10.63 10.21 10.42 366,112 +0.18(+1.76%)
Dec 08, 2017 10.40 10.40 10.20 10.24 212,615 -0.06(-0.58%)
Dec 07, 2017 10.20 10.59 10.11 10.30 287,454 +0.20(+1.98%)
Dec 06, 2017 10.31 10.38 10.01 10.10 356,875 -0.27(-2.60%)
Dec 05, 2017 11.04 11.05 10.36 10.37 530,657 -0.62(-5.64%)
Dec 04, 2017 11.11 11.30 10.82 10.99 333,659 +0.01(+0.09%)
Dec 01, 2017 11.23 11.23 10.55 10.98 461,323 -0.25(-2.23%)
Nov 30, 2017 10.62 11.29 10.62 11.23 816,585 +0.65(+6.14%)
Nov 29, 2017 10.44 10.84 10.41 10.58 557,625 +0.17(+1.63%)
Nov 28, 2017 9.490 10.49 9.460 10.41 616,551 +0.90(+9.46%)
Nov 27, 2017 9.560 9.660 9.410 9.510 209,444 -0.10(-1.04%)
Nov 24, 2017 9.650 9.740 9.530 9.610 52,519 -0.07(-0.72%)
Nov 22, 2017 9.700 10.00 9.590 9.680 179,695 -0.05(-0.51%)
Nov 21, 2017 9.650 9.890 9.570 9.730 353,890 +0.12(+1.25%)
Nov 20, 2017 9.570 9.760 9.430 9.610 329,241 +0.08(+0.84%)
Nov 17, 2017 9.610 9.800 9.510 9.530 360,960 -0.12(-1.24%)
Nov 16, 2017 9.530 9.750 9.390 9.650 243,258 +0.16(+1.69%)
Nov 15, 2017 9.090 9.540 8.810 9.490 406,149 +0.32(+3.49%)
Nov 14, 2017 9.540 9.600 9.150 9.170 244,776 -0.37(-3.88%)
Nov 13, 2017 9.470 9.610 9.280 9.540 352,417 +0.06(+0.63%)
Nov 10, 2017 9.440 10.03 9.440 9.480 848,552 -0.08(-0.84%)
Nov 09, 2017 9.620 9.930 9.330 9.560 605,744 -0.16(-1.65%)
Nov 08, 2017 9.390 9.790 9.210 9.720 699,879 +0.32(+3.40%)
Nov 07, 2017 9.960 9.960 9.145 9.400 853,332 -0.46(-4.67%)
Nov 06, 2017 8.630 9.880 8.510 9.860 981,367 +1.25(+14.52%)
Nov 03, 2017 8.590 9.110 8.540 8.610 624,833 -0.05(-0.58%)
Nov 02, 2017 7.760 9.240 7.760 8.660 1,474,719 +0.99(+12.91%)
Nov 01, 2017 7.790 7.880 7.480 7.670 354,793 -0.04(-0.52%)
Oct 31, 2017 7.700 7.780 7.650 7.710 197,529 +0.06(+0.78%)
Oct 30, 2017 7.930 8.040 7.610 7.650 333,450 -0.36(-4.49%)
Oct 27, 2017 8.160 8.220 8.000 8.010 204,133 -0.16(-1.96%)
Oct 26, 2017 8.220 8.280 8.095 8.170 213,282 +0.00(+0.00%)
Oct 25, 2017 8.150 8.315 7.990 8.170 350,116 +0.03(+0.37%)
Oct 24, 2017 8.100 8.250 8.100 8.140 178,688 +0.05(+0.62%)
Oct 23, 2017 8.250 8.250 8.050 8.090 333,634 -0.15(-1.82%)
Oct 20, 2017 8.340 8.400 8.130 8.240 248,293 -0.08(-0.96%)
Oct 19, 2017 8.430 8.480 8.170 8.320 406,745 -0.16(-1.89%)
Oct 18, 2017 8.370 8.500 8.290 8.480 475,573 +0.18(+2.17%)
Oct 17, 2017 8.420 8.820 8.200 8.300 669,223 +0.09(+1.10%)
Oct 16, 2017 8.190 8.360 8.100 8.210 238,535 +0.02(+0.24%)
Oct 13, 2017 8.090 8.390 8.070 8.190 299,717 +0.15(+1.87%)
Oct 12, 2017 8.050 8.270 7.960 8.040 218,770 +0.01(+0.12%)
Oct 11, 2017 7.950 8.135 7.790 8.030 315,931 +0.27(+3.48%)
Oct 10, 2017 7.750 8.000 7.710 7.760 209,184 +0.15(+1.97%)
Oct 09, 2017 7.960 8.010 7.600 7.610 361,460 -0.31(-3.91%)
Oct 06, 2017 8.320 8.330 7.860 7.920 523,016 -0.37(-4.46%)
Oct 05, 2017 8.050 8.610 8.050 8.290 914,599 +0.24(+2.98%)
Oct 04, 2017 7.910 8.160 7.760 8.050 740,034 +0.14(+1.77%)
Oct 03, 2017 8.010 8.030 7.810 7.910 294,735 -0.12(-1.49%)
Oct 02, 2017 7.890 8.050 7.780 8.030 542,572 +0.13(+1.65%)
Sep 29, 2017 7.680 7.920 7.600 7.900 378,679 +0.22(+2.86%)
Sep 28, 2017 7.600 7.930 7.530 7.680 572,421 +0.15(+1.99%)
Sep 27, 2017 7.440 7.590 7.340 7.530 431,296 +0.14(+1.89%)
Sep 26, 2017 7.240 7.490 7.210 7.390 375,339 +0.15(+2.07%)
Sep 25, 2017 7.250 7.430 7.160 7.240 648,986 +0.02(+0.28%)
Sep 22, 2017 6.810 7.290 6.780 7.220 387,039 +0.32(+4.64%)
Sep 21, 2017 7.010 7.051 6.880 6.900 240,247 -0.11(-1.57%)
Sep 20, 2017 6.990 7.190 6.930 7.010 374,488 +0.03(+0.43%)
Sep 19, 2017 7.160 7.280 6.930 6.980 279,442 -0.15(-2.10%)
Sep 18, 2017 7.100 7.330 7.010 7.130 631,626 +0.23(+3.33%)
Sep 15, 2017 6.890 6.940 6.765 6.900 1,078,463 +0.02(+0.29%)
Sep 14, 2017 6.830 7.000 6.740 6.880 389,175 +0.02(+0.29%)
Sep 13, 2017 6.970 7.130 6.820 6.860 467,638 -0.12(-1.72%)
Sep 12, 2017 6.750 7.100 6.720 6.980 501,685 +0.23(+3.41%)
Sep 11, 2017 6.950 6.970 6.540 6.750 572,926 -0.19(-2.74%)
Sep 08, 2017 7.240 7.250 6.820 6.940 603,374 -0.31(-4.28%)
Sep 07, 2017 7.170 7.350 7.090 7.250 555,635 +0.13(+1.83%)
Sep 06, 2017 6.960 7.220 6.960 7.120 368,646 +0.18(+2.59%)
Sep 05, 2017 6.780 7.375 6.760 6.940 610,377 +0.39(+5.95%)
Sep 01, 2017 6.520 6.630 6.480 6.550 292,670 +0.05(+0.77%)
Aug 31, 2017 6.510 6.657 6.470 6.500 242,164 +0.03(+0.46%)
Aug 30, 2017 6.510 6.540 6.360 6.470 189,964 -0.04(-0.61%)
Aug 29, 2017 6.380 6.590 6.355 6.510 273,249 +0.06(+0.93%)
Aug 28, 2017 6.540 6.540 6.355 6.450 290,702 -0.05(-0.77%)
Aug 25, 2017 6.580 6.340 6.500 369,955 +0.11(+1.72%)
Aug 24, 2017 6.400 6.449 6.310 6.390 277,774 -0.01(-0.16%)
Aug 23, 2017 6.430 6.490 6.300 6.400 386,818 -0.04(-0.62%)
Aug 22, 2017 6.310 6.490 6.230 6.440 430,849 +0.16(+2.55%)
Aug 21, 2017 6.240 6.350 6.200 6.280 281,586 +0.01(+0.16%)
Aug 18, 2017 6.190 6.360 6.130 6.270 285,810 +0.09(+1.46%)
Aug 17, 2017 6.270 6.370 6.170 6.180 355,840 -0.13(-2.06%)
Aug 16, 2017 6.190 6.520 6.170 6.310 396,365 +0.11(+1.77%)
Aug 15, 2017 6.370 6.390 6.200 6.200 351,190 -0.17(-2.67%)
Aug 14, 2017 6.360 6.370 6.210 6.370 378,686 +0.05(+0.79%)
Aug 11, 2017 6.330 6.395 6.270 6.320 508,019 +0.03(+0.48%)
Aug 10, 2017 6.550 6.555 6.280 6.290 623,115 -0.29(-4.41%)
Aug 09, 2017 6.530 6.780 6.510 6.580 424,891 +0.01(+0.15%)
Aug 08, 2017 6.660 6.730 6.530 6.570 328,211 -0.11(-1.65%)
Aug 07, 2017 6.750 6.890 6.470 6.680 466,739 -0.09(-1.33%)
Aug 04, 2017 7.000 6.705 6.770 846,156 -0.04(-0.51%)
Aug 03, 2017 7.340 7.480 6.750 6.805 1,218,476 -0.75(-9.99%)
Aug 02, 2017 7.580 7.670 7.440 7.560 357,808 -0.06(-0.79%)
Aug 01, 2017 7.760 7.800 7.530 7.620 259,357 +0.02(+0.26%)
Jul 31, 2017 7.720 7.730 7.500 7.600 248,767 -0.13(-1.68%)
Jul 28, 2017 7.760 7.970 7.680 7.730 152,670 -0.05(-0.64%)
Jul 27, 2017 7.680 7.880 7.630 7.780 204,298 +0.12(+1.57%)
Jul 26, 2017 7.810 7.849 7.580 7.660 193,286 -0.14(-1.79%)
Jul 25, 2017 7.570 7.990 7.550 7.800 293,569 +0.31(+4.14%)
Jul 24, 2017 7.540 7.630 7.380 7.490 279,719 -0.07(-0.93%)
Jul 21, 2017 7.770 7.770 7.450 7.560 527,315 -0.20(-2.58%)
Jul 20, 2017 7.900 7.670 7.760 217,789 -0.14(-1.77%)
Jul 19, 2017 7.770 7.950 7.730 7.900 169,923 +0.13(+1.67%)
Jul 18, 2017 8.160 8.180 7.735 7.770 332,263 -0.42(-5.13%)
Jul 17, 2017 8.250 8.335 8.150 8.190 320,279 -0.06(-0.73%)
Jul 14, 2017 8.140 8.360 8.040 8.250 482,736 +0.10(+1.23%)
Jul 13, 2017 7.980 8.170 7.940 8.150 276,709 +0.16(+2.00%)
Jul 12, 2017 7.920 8.150 7.920 7.990 234,637 +0.13(+1.65%)
Jul 11, 2017 7.860 7.970 7.690 7.860 227,976 +0.00(+0.00%)
Jul 10, 2017 7.820 7.940 7.700 7.860 333,209 +0.02(+0.26%)
Jul 07, 2017 7.880 7.940 7.720 7.840 160,279 -0.04(-0.51%)
Jul 06, 2017 7.930 8.120 7.830 7.880 313,359 -0.07(-0.88%)
Jul 05, 2017 8.350 8.350 7.900 7.950 491,354 -0.42(-5.02%)
Jul 03, 2017 8.330 8.430 8.210 8.370 133,998 +0.08(+0.97%)
Jun 30, 2017 8.370 8.450 8.210 8.290 232,626 -0.08(-0.96%)
Jun 29, 2017 8.340 8.610 8.190 8.370 333,111 +0.05(+0.60%)
Jun 28, 2017 8.310 8.470 8.230 8.320 278,910 +0.07(+0.85%)
Jun 27, 2017 8.060 8.370 8.010 8.250 299,326 +0.22(+2.74%)
Jun 26, 2017 7.760 8.150 7.760 8.030 295,333 +0.27(+3.48%)
Jun 23, 2017 7.710 7.780 7.540 7.760 402,128 +0.05(+0.65%)
Jun 22, 2017 7.480 7.850 7.430 7.710 199,629 +0.26(+3.49%)
Jun 21, 2017 7.720 7.720 7.409 7.450 265,790 -0.21(-2.74%)
Jun 20, 2017 7.780 7.890 7.600 7.660 168,581 -0.16(-2.05%)
Jun 19, 2017 7.770 7.890 7.560 7.820 302,632 +0.08(+1.03%)
Jun 16, 2017 7.860 7.910 7.690 7.740 756,990 -0.16(-2.03%)
Jun 15, 2017 7.840 8.030 7.810 7.900 283,845 -0.05(-0.63%)
Jun 14, 2017 8.200 8.250 7.900 7.950 229,255 -0.26(-3.17%)
Jun 13, 2017 8.260 8.440 8.110 8.210 296,430 -0.02(-0.24%)
Jun 12, 2017 8.120 8.300 8.050 8.230 264,116 +0.10(+1.23%)
Jun 09, 2017 8.100 8.270 8.040 8.130 333,172 +0.06(+0.74%)
Jun 08, 2017 7.590 8.160 7.590 8.070 608,140 +0.44(+5.77%)
Jun 07, 2017 7.620 7.720 7.350 7.630 339,096 +0.02(+0.26%)
Jun 06, 2017 7.450 7.660 7.380 7.610 297,079 +0.07(+0.93%)
Jun 05, 2017 7.550 7.720 7.500 7.540 311,192 -0.05(-0.66%)
Jun 02, 2017 7.690 7.890 7.570 7.590 386,225 -0.19(-2.44%)
Jun 01, 2017 7.590 7.800 7.470 7.780 278,719 +0.19(+2.50%)
May 31, 2017 7.680 7.680 7.330 7.590 477,370 -0.10(-1.30%)
May 30, 2017 7.950 7.950 7.670 7.690 218,553 -0.31(-3.87%)
May 26, 2017 7.950 8.070 7.890 8.000 287,303 +0.03(+0.38%)
May 25, 2017 8.090 8.165 7.900 7.970 283,244 -0.09(-1.12%)
May 24, 2017 8.080 8.220 7.890 8.060 339,598 -0.02(-0.25%)
May 23, 2017 8.000 8.110 7.860 8.080 221,386 +0.11(+1.38%)
May 22, 2017 7.920 8.050 7.850 7.970 242,017 +0.07(+0.89%)
May 19, 2017 7.790 7.940 7.741 7.900 268,302 +0.17(+2.20%)
May 18, 2017 7.580 7.820 7.540 7.730 364,348 +0.12(+1.58%)
May 17, 2017 7.610 7.680 7.500 7.610 329,439 -0.16(-2.06%)
May 16, 2017 8.100 8.220 7.760 7.770 471,878 -0.29(-3.60%)
May 15, 2017 7.580 8.117 7.550 8.060 421,373 +0.53(+7.04%)
May 12, 2017 7.650 7.720 7.520 7.530 196,331 -0.16(-2.08%)
May 11, 2017 7.780 7.850 7.660 7.690 288,514 -0.14(-1.79%)
May 10, 2017 7.600 7.860 7.520 7.830 423,325 +0.18(+2.35%)
May 09, 2017 7.800 7.900 7.380 7.650 522,572 -0.18(-2.30%)
May 08, 2017 7.750 7.890 7.340 7.830 568,974 +0.03(+0.38%)
May 05, 2017 7.820 7.950 7.470 7.800 485,109 +0.06(+0.84%)
May 04, 2017 8.000 8.220 7.110 7.735 1,654,197 -0.33(-4.15%)
May 03, 2017 8.610 8.610 8.050 8.070 455,901 -0.55(-6.38%)
May 02, 2017 8.560 8.750 8.550 8.620 494,199 +0.07(+0.82%)
May 01, 2017 8.480 8.630 8.400 8.550 265,740 +0.11(+1.30%)
Apr 28, 2017 8.510 8.630 8.370 8.440 293,964 -0.06(-0.71%)
Apr 27, 2017 8.670 8.712 8.450 8.500 256,848 -0.15(-1.73%)
Apr 26, 2017 8.430 8.770 8.410 8.650 441,123 +0.21(+2.49%)
Apr 25, 2017 8.330 8.650 8.330 8.440 734,647 +0.12(+1.44%)
Apr 24, 2017 8.300 8.420 8.210 8.320 311,760 +0.14(+1.71%)
Apr 21, 2017 8.130 8.290 8.010 8.180 341,777 +0.03(+0.37%)
Apr 20, 2017 8.130 8.345 8.060 8.150 291,482 +0.10(+1.24%)
Apr 19, 2017 8.280 8.430 8.040 8.050 460,837 -0.17(-2.07%)
Apr 18, 2017 7.980 8.230 7.940 8.220 274,328 +0.16(+1.99%)
Apr 17, 2017 8.070 8.170 7.900 8.060 297,639 +0.01(+0.12%)
Apr 13, 2017 8.170 8.280 8.000 8.050 569,896 -0.12(-1.47%)
Apr 12, 2017 8.330 8.330 8.140 8.170 292,822 -0.14(-1.68%)
Apr 11, 2017 8.130 8.320 8.070 8.310 729,537 +0.15(+1.84%)
Apr 10, 2017 8.370 8.130 8.160 400,045 +0.03(+0.37%)
Apr 07, 2017 8.070 8.360 8.070 8.130 547,094 +0.02(+0.25%)
Apr 06, 2017 8.080 8.250 8.030 8.110 446,337 +0.05(+0.62%)
Apr 05, 2017 8.430 8.710 8.050 8.060 581,881 -0.24(-2.89%)
Apr 04, 2017 8.230 8.360 8.210 8.300 623,959 +0.05(+0.61%)
Apr 03, 2017 8.340 8.350 8.050 8.250 490,426 -0.07(-0.84%)
Mar 31, 2017 8.250 8.400 8.200 8.320 554,148 +0.00(+0.00%)
Mar 30, 2017 8.150 8.540 8.150 8.320 793,508 +0.54(+6.94%)
Mar 29, 2017 7.410 8.000 7.320 7.780 777,353 +0.35(+4.71%)
Mar 28, 2017 7.420 7.450 7.110 7.430 668,986 -0.02(-0.27%)
Mar 27, 2017 7.440 7.530 7.250 7.450 351,970 -0.14(-1.91%)
Mar 24, 2017 7.480 7.700 7.470 7.595 277,438 +0.13(+1.81%)
Mar 23, 2017 7.440 7.650 7.360 7.460 673,124 +0.00(+0.00%)
Mar 22, 2017 7.900 7.900 7.265 7.460 1,048,198 -0.44(-5.57%)
Mar 21, 2017 8.480 8.612 7.900 7.900 661,795 -0.56(-6.62%)
Mar 20, 2017 8.360 8.500 8.170 8.460 441,259 +0.12(+1.44%)
Mar 17, 2017 8.430 8.480 8.120 8.340 1,507,357 -0.10(-1.18%)
Mar 16, 2017 8.250 8.610 8.030 8.440 831,330 +0.26(+3.18%)
Mar 15, 2017 7.760 8.400 7.750 8.180 885,224 +0.55(+7.21%)
Mar 14, 2017 7.720 7.750 7.220 7.630 641,182 -0.20(-2.55%)
Mar 13, 2017 8.150 8.150 7.770 7.830 658,973 -0.28(-3.45%)
Mar 10, 2017 8.220 8.545 7.760 8.110 834,263 +0.01(+0.12%)
Mar 09, 2017 9.000 9.070 7.860 8.100 1,521,410 -0.50(-5.81%)
Mar 08, 2017 8.850 8.940 8.560 8.600 744,923 -0.14(-1.60%)
Mar 07, 2017 8.630 8.860 8.560 8.740 459,287 +0.06(+0.69%)
Mar 06, 2017 8.700 8.904 8.500 8.680 522,556 -0.05(-0.63%)
Mar 03, 2017 8.720 8.870 8.520 8.735 360,357 +0.00(+0.06%)
Mar 02, 2017 9.400 9.410 8.710 8.730 599,443 -0.59(-6.33%)
Mar 01, 2017 8.660 9.400 8.633 9.320 725,104 +0.91(+10.82%)
Feb 28, 2017 8.650 8.740 8.340 8.410 420,975 -0.25(-2.89%)
Feb 27, 2017 8.390 8.710 8.300 8.660 303,725 +0.24(+2.85%)
Feb 24, 2017 8.270 8.500 8.150 8.420 292,918 +0.02(+0.24%)
Feb 23, 2017 8.780 8.780 8.350 8.400 483,686 -0.30(-3.45%)
Feb 22, 2017 9.030 9.085 8.550 8.700 558,277 -0.35(-3.87%)
Feb 21, 2017 9.280 9.370 9.010 9.050 300,033 -0.20(-2.16%)
Feb 17, 2017 9.250 9.250 9.250 0 -0.04(-0.43%)
Feb 16, 2017 9.330 9.382 9.010 9.290 413,025 -0.04(-0.43%)
Feb 15, 2017 9.540 9.650 9.315 9.330 364,707 -0.28(-2.91%)
Feb 14, 2017 9.680 9.720 9.550 9.610 212,203 -0.18(-1.84%)
Feb 13, 2017 9.990 10.03 9.740 9.790 174,851 -0.11(-1.11%)
Feb 10, 2017 9.890 9.950 9.770 9.900 274,562 +0.15(+1.54%)
Feb 09, 2017 9.670 9.960 9.630 9.750 270,223 +0.10(+1.04%)
Feb 08, 2017 9.950 10.04 9.550 9.650 453,689 -0.35(-3.50%)
Feb 07, 2017 10.44 10.52 9.970 10.00 362,574 -0.43(-4.12%)
Feb 06, 2017 10.65 10.65 10.26 10.43 209,902 -0.23(-2.16%)
Feb 03, 2017 10.25 10.69 10.15 10.66 355,568 +0.47(+4.61%)
Feb 02, 2017 10.32 10.43 10.17 10.19 254,819 -0.17(-1.64%)
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.