Stock Quote

Energy Recovery Inc (NQ: ERII )

22.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.610 2.710 2.600 2.660 100,395 +0.01(+0.38%)
May 28, 2015 2.690 2.690 2.620 2.650 128,712 -0.06(-2.21%)
May 27, 2015 2.730 2.730 2.630 2.710 133,968 +0.00(+0.00%)
May 26, 2015 2.810 2.810 2.700 2.710 230,628 -0.10(-3.56%)
May 22, 2015 2.850 2.810 2.810 2.810 100,600 -0.03(-1.06%)
May 21, 2015 2.830 2.890 2.810 2.840 77,558 +0.00(+0.00%)
May 20, 2015 2.890 3.010 2.810 2.840 242,211 -0.05(-1.73%)
May 19, 2015 3.000 3.020 2.820 2.890 228,474 -0.11(-3.67%)
May 18, 2015 2.960 3.000 2.870 3.000 120,859 +0.04(+1.35%)
May 15, 2015 2.990 3.080 2.900 2.960 139,408 -0.05(-1.66%)
May 14, 2015 2.890 3.050 2.860 3.010 216,785 +0.13(+4.51%)
May 13, 2015 2.860 2.960 2.825 2.880 244,904 +0.12(+4.35%)
May 12, 2015 2.810 2.830 2.755 2.760 132,082 -0.10(-3.50%)
May 11, 2015 2.820 2.870 2.750 2.860 123,013 +0.04(+1.42%)
May 08, 2015 2.810 2.990 2.810 2.820 451,194 -0.07(-2.42%)
May 07, 2015 2.830 2.980 2.760 2.890 281,665 +0.07(+2.48%)
May 06, 2015 2.860 2.920 2.780 2.820 178,338 +0.00(+0.00%)
May 05, 2015 2.930 3.040 2.800 2.820 180,132 -0.06(-2.08%)
May 04, 2015 2.900 2.970 2.810 2.880 180,335 -0.03(-1.03%)
May 01, 2015 3.030 3.090 2.860 2.910 280,639 -0.06(-2.02%)
Apr 30, 2015 3.140 3.180 2.930 2.970 229,594 -0.18(-5.71%)
Apr 29, 2015 3.300 3.330 3.150 3.150 206,769 -0.15(-4.55%)
Apr 28, 2015 3.320 3.370 3.240 3.300 581,257 +0.00(+0.00%)
Apr 27, 2015 3.250 3.320 3.100 3.300 332,504 +0.08(+2.48%)
Apr 24, 2015 3.400 3.400 3.170 3.220 186,909 -0.15(-4.45%)
Apr 23, 2015 3.250 3.520 3.250 3.370 332,952 +0.15(+4.66%)
Apr 22, 2015 3.190 3.240 3.070 3.220 111,191 +0.09(+2.88%)
Apr 21, 2015 3.340 3.340 3.100 3.130 145,092 -0.17(-5.15%)
Apr 20, 2015 3.310 3.310 3.240 3.300 218,821 +0.04(+1.23%)
Apr 17, 2015 3.330 3.380 3.200 3.260 193,317 -0.11(-3.12%)
Apr 16, 2015 3.430 3.470 3.290 3.365 149,972 -0.06(-1.90%)
Apr 15, 2015 3.350 3.500 3.335 3.430 165,661 +0.10(+3.00%)
Apr 14, 2015 3.400 3.410 3.270 3.330 207,149 -0.04(-1.19%)
Apr 13, 2015 3.450 3.590 3.310 3.370 356,729 -0.07(-2.03%)
Apr 10, 2015 3.450 3.490 3.330 3.440 153,702 +0.04(+1.18%)
Apr 09, 2015 3.500 3.500 3.300 3.400 210,453 -0.09(-2.58%)
Apr 08, 2015 3.450 3.550 3.250 3.490 370,308 +0.05(+1.45%)
Apr 07, 2015 3.190 3.710 3.100 3.440 1,116,926 +0.27(+8.52%)
Apr 06, 2015 2.950 3.190 2.920 3.170 310,383 +0.21(+7.09%)
Apr 02, 2015 2.890 2.960 2.960 2.960 205,800 +0.08(+2.78%)
Apr 01, 2015 2.710 3.290 2.640 2.880 779,944 +0.29(+11.20%)
Mar 31, 2015 2.590 2.660 2.560 2.590 202,964 +0.00(+0.00%)
Mar 30, 2015 2.640 2.650 2.490 2.590 851,295 -0.05(-1.89%)
Mar 27, 2015 2.720 2.740 2.635 2.640 213,460 -0.09(-3.30%)
Mar 26, 2015 2.790 2.830 2.730 2.730 125,770 -0.08(-2.85%)
Mar 25, 2015 2.880 2.920 2.800 2.810 212,908 -0.08(-2.77%)
Mar 24, 2015 2.840 2.910 2.820 2.890 152,469 +0.03(+1.05%)
Mar 23, 2015 2.830 2.910 2.770 2.860 175,980 +0.01(+0.35%)
Mar 20, 2015 3.030 3.055 2.800 2.850 437,874 -0.15(-5.00%)
Mar 19, 2015 2.970 3.060 2.870 3.000 271,820 +0.02(+0.67%)
Mar 18, 2015 2.970 3.050 2.920 2.980 202,599 +0.02(+0.68%)
Mar 17, 2015 3.060 3.075 2.950 2.960 188,424 -0.13(-4.21%)
Mar 16, 2015 3.050 3.140 2.940 3.090 302,875 +0.04(+1.31%)
Mar 13, 2015 3.020 3.140 3.000 3.050 156,680 +0.11(+3.74%)
Mar 12, 2015 2.840 2.960 2.800 2.940 357,817 +0.12(+4.26%)
Mar 11, 2015 2.660 2.858 2.660 2.820 377,885 +0.07(+2.55%)
Mar 10, 2015 2.800 2.910 2.625 2.750 314,609 -0.10(-3.51%)
Mar 09, 2015 2.840 2.890 2.720 2.850 548,269 +0.06(+2.15%)
Mar 06, 2015 3.220 3.260 2.780 2.790 814,396 -0.47(-14.42%)
Mar 05, 2015 3.300 3.540 3.260 3.260 416,214 -0.01(-0.31%)
Mar 04, 2015 3.320 3.450 3.250 3.270 193,306 -0.08(-2.39%)
Mar 03, 2015 3.420 3.490 3.330 3.350 109,016 -0.09(-2.62%)
Mar 02, 2015 3.360 3.490 3.360 3.440 113,604 +0.05(+1.47%)
Feb 27, 2015 3.380 3.470 3.340 3.390 170,981 -0.01(-0.29%)
Feb 26, 2015 3.280 3.400 3.270 3.400 109,830 +0.13(+3.98%)
Feb 25, 2015 3.400 3.402 3.220 3.270 106,756 -0.12(-3.54%)
Feb 24, 2015 3.260 3.430 3.260 3.390 128,587 +0.12(+3.67%)
Feb 23, 2015 3.330 3.370 3.250 3.270 128,852 -0.09(-2.68%)
Feb 20, 2015 3.450 3.450 3.320 3.360 114,823 -0.08(-2.33%)
Feb 19, 2015 3.430 3.480 3.350 3.440 99,528 +0.01(+0.29%)
Feb 18, 2015 3.330 3.550 3.330 3.430 525,292 +0.11(+3.31%)
Feb 17, 2015 3.330 3.450 3.290 3.320 173,035 -0.04(-1.19%)
Feb 13, 2015 3.380 3.360 3.360 3.360 215,000 +0.01(+0.30%)
Feb 12, 2015 3.380 3.410 3.310 3.350 120,781 -0.03(-0.89%)
Feb 11, 2015 3.520 3.740 3.340 3.380 458,325 -0.16(-4.52%)
Feb 10, 2015 3.670 3.670 3.520 3.540 100,716 -0.08(-2.21%)
Feb 09, 2015 3.500 3.810 3.500 3.620 331,411 +0.09(+2.55%)
Feb 06, 2015 3.500 3.620 3.470 3.530 171,909 +0.03(+0.86%)
Feb 05, 2015 3.470 3.640 3.470 3.500 139,670 +0.04(+1.16%)
Feb 04, 2015 3.560 3.610 3.450 3.460 107,769 -0.09(-2.54%)
Feb 03, 2015 3.310 3.560 3.300 3.550 384,196 +0.27(+8.23%)
Feb 02, 2015 3.290 3.330 3.220 3.280 206,677 -0.02(-0.61%)
Jan 30, 2015 3.400 3.430 3.265 3.300 210,132 -0.04(-1.20%)
Jan 29, 2015 3.320 3.360 3.270 3.340 212,114 +0.02(+0.60%)
Jan 28, 2015 3.410 3.480 3.260 3.320 280,333 -0.05(-1.48%)
Jan 27, 2015 3.410 3.410 3.270 3.370 437,525 +0.00(+0.00%)
Jan 26, 2015 3.410 3.480 3.300 3.370 322,438 -0.05(-1.46%)
Jan 23, 2015 3.610 3.640 3.380 3.420 560,451 -0.19(-5.26%)
Jan 22, 2015 3.700 3.730 3.540 3.610 285,002 -0.07(-1.90%)
Jan 21, 2015 3.670 3.740 3.660 3.680 409,926 -0.04(-1.08%)
Jan 20, 2015 3.750 3.780 3.660 3.720 272,434 -0.02(-0.53%)
Jan 16, 2015 3.670 3.795 3.620 3.740 284,799 -0.01(-0.27%)
Jan 15, 2015 3.880 3.900 3.640 3.750 579,195 -0.15(-3.85%)
Jan 14, 2015 4.380 4.380 3.733 3.900 596,343 -0.54(-12.16%)
Jan 13, 2015 4.650 4.800 4.370 4.440 265,270 -0.15(-3.27%)
Jan 12, 2015 4.640 4.670 4.532 4.590 101,458 -0.08(-1.71%)
Jan 09, 2015 4.570 4.750 4.570 4.670 127,135 -0.14(-2.91%)
Jan 08, 2015 4.690 4.890 4.690 4.810 159,294 +0.14(+3.00%)
Jan 07, 2015 4.630 4.750 4.600 4.670 151,117 +0.10(+2.19%)
Jan 06, 2015 4.870 4.870 4.550 4.570 316,501 -0.30(-6.16%)
Jan 05, 2015 5.210 5.260 4.850 4.870 160,089 -0.34(-6.53%)
Jan 02, 2015 5.340 5.370 5.110 5.210 108,469 -0.06(-1.14%)
Dec 31, 2014 5.370 5.270 5.270 5.270 224,500 -0.09(-1.68%)
Dec 30, 2014 5.380 5.400 5.120 5.360 260,438 -0.01(-0.19%)
Dec 29, 2014 5.140 5.420 5.140 5.370 289,718 +0.23(+4.47%)
Dec 26, 2014 5.090 5.360 5.090 5.140 143,689 +0.08(+1.58%)
Dec 24, 2014 5.080 5.060 5.060 5.060 103,700 -0.03(-0.59%)
Dec 23, 2014 5.090 5.280 5.070 5.090 182,954 +0.00(+0.00%)
Dec 22, 2014 4.810 5.100 4.800 5.090 211,088 +0.35(+7.38%)
Dec 19, 2014 4.740 4.900 4.600 4.740 612,140 +0.04(+0.74%)
Dec 18, 2014 4.750 4.770 4.570 4.705 352,527 -0.03(-0.53%)
Dec 17, 2014 4.690 4.790 4.620 4.730 438,935 +0.08(+1.72%)
Dec 16, 2014 4.740 4.800 4.600 4.650 207,731 -0.07(-1.48%)
Dec 15, 2014 4.720 4.810 4.570 4.720 212,698 +0.00(+0.00%)
Dec 12, 2014 4.700 4.760 4.520 4.720 214,553 +0.06(+1.29%)
Dec 11, 2014 4.560 4.680 4.560 4.660 256,991 +0.16(+3.56%)
Dec 10, 2014 4.730 4.810 4.480 4.500 263,330 -0.23(-4.86%)
Dec 09, 2014 4.840 5.010 4.600 4.730 333,072 -0.03(-0.63%)
Dec 08, 2014 4.920 5.090 4.600 4.760 281,826 -0.16(-3.25%)
Dec 05, 2014 4.640 4.960 4.640 4.920 135,887 +0.24(+5.13%)
Dec 04, 2014 4.520 4.720 4.520 4.680 107,285 +0.15(+3.31%)
Dec 03, 2014 4.520 4.750 4.450 4.530 139,470 +0.04(+0.89%)
Dec 02, 2014 4.480 4.710 4.360 4.490 221,106 +0.05(+1.13%)
Dec 01, 2014 4.680 4.724 4.350 4.440 426,865 -0.31(-6.53%)
Nov 28, 2014 4.900 4.910 4.660 4.750 118,007 -0.15(-3.06%)
Nov 26, 2014 4.910 4.900 4.900 4.900 72,900 -0.03(-0.61%)
Nov 25, 2014 5.300 5.300 4.870 4.930 158,339 -0.33(-6.27%)
Nov 24, 2014 5.010 5.320 4.950 5.260 273,105 +0.28(+5.62%)
Nov 21, 2014 5.090 5.130 4.870 4.980 144,564 -0.02(-0.40%)
Nov 20, 2014 4.830 5.100 4.800 5.000 592,655 +0.13(+2.67%)
Nov 19, 2014 4.920 4.990 4.830 4.870 206,945 -0.03(-0.61%)
Nov 18, 2014 4.720 4.910 4.720 4.900 221,774 +0.20(+4.26%)
Nov 17, 2014 4.640 4.720 4.590 4.700 136,860 +0.04(+0.86%)
Nov 14, 2014 4.700 4.760 4.620 4.660 92,338 -0.03(-0.64%)
Nov 13, 2014 4.800 4.950 4.630 4.690 231,080 -0.14(-2.90%)
Nov 12, 2014 4.380 4.880 4.310 4.830 336,427 +0.40(+9.03%)
Nov 11, 2014 3.800 4.700 3.800 4.430 566,175 -0.55(-11.04%)
Nov 10, 2014 4.810 4.980 4.700 4.980 235,405 +0.19(+3.97%)
Nov 07, 2014 4.450 4.810 4.350 4.790 221,962 +0.37(+8.37%)
Nov 06, 2014 4.240 4.450 4.200 4.420 147,582 +0.16(+3.76%)
Nov 05, 2014 4.320 4.390 4.170 4.260 225,047 -0.03(-0.70%)
Nov 04, 2014 4.400 4.510 4.290 4.290 91,985 -0.15(-3.38%)
Nov 03, 2014 4.550 4.700 4.380 4.440 244,031 -0.14(-3.06%)
Oct 31, 2014 4.830 4.830 4.440 4.580 423,709 -0.09(-1.93%)
Oct 30, 2014 4.630 4.740 4.500 4.670 232,770 +0.00(+0.00%)
Oct 29, 2014 4.730 4.730 4.690 4.670 155,566 -0.08(-1.68%)
Oct 28, 2014 4.720 4.900 4.720 4.750 194,994 +0.00(+0.00%)
Oct 27, 2014 4.640 4.720 4.720 4.750 105,747 +0.03(+0.64%)
Oct 24, 2014 4.590 4.730 4.570 4.720 124,447 +0.15(+3.28%)
Oct 23, 2014 4.410 4.720 4.380 4.570 114,193 +0.18(+4.10%)
Oct 22, 2014 4.390 4.450 4.340 4.390 174,451 +0.04(+0.92%)
Oct 21, 2014 4.220 4.420 4.200 4.350 142,057 +0.21(+5.07%)
Oct 20, 2014 4.000 4.030 4.000 4.140 90,820 +0.09(+2.22%)
Oct 17, 2014 4.100 4.100 4.000 4.050 136,227 +0.03(+0.75%)
Oct 16, 2014 3.720 4.050 3.720 4.020 171,046 +0.22(+5.79%)
Oct 15, 2014 3.590 3.820 3.421 3.800 178,746 +0.12(+3.26%)
Oct 14, 2014 3.720 3.880 3.600 3.680 177,331 +0.01(+0.27%)
Oct 13, 2014 3.590 3.700 3.530 3.670 109,631 +0.11(+3.09%)
Oct 10, 2014 3.610 3.640 3.470 3.560 224,003 -0.08(-2.20%)
Oct 09, 2014 3.770 3.795 3.590 3.640 188,793 -0.14(-3.70%)
Oct 08, 2014 3.650 3.800 3.560 3.780 165,740 +0.11(+3.00%)
Oct 07, 2014 3.660 3.750 3.640 3.670 170,759 -0.01(-0.27%)
Oct 06, 2014 3.910 3.910 3.670 3.680 196,246 -0.19(-4.91%)
Oct 03, 2014 3.800 3.920 3.650 3.870 377,411 +0.14(+3.75%)
Oct 02, 2014 3.320 3.760 3.320 3.730 461,718 +0.42(+12.69%)
Oct 01, 2014 3.540 3.565 3.300 3.310 386,397 -0.23(-6.50%)
Sep 30, 2014 3.620 3.680 3.540 3.540 359,483 -0.07(-1.94%)
Sep 29, 2014 3.680 3.720 3.600 3.610 244,467 -0.11(-2.96%)
Sep 26, 2014 3.750 3.890 3.700 3.720 161,728 -0.04(-1.06%)
Sep 25, 2014 3.790 3.890 3.760 3.760 161,891 -0.03(-0.79%)
Sep 24, 2014 3.780 3.840 3.730 3.790 158,997 +0.00(+0.00%)
Sep 23, 2014 3.860 3.940 3.780 3.790 208,980 -0.10(-2.57%)
Sep 22, 2014 3.840 4.070 3.840 3.890 183,717 +0.02(+0.52%)
Sep 19, 2014 3.830 4.050 3.750 3.870 1,471,356 +0.03(+0.78%)
Sep 18, 2014 3.950 4.040 3.805 3.840 260,150 -0.11(-2.78%)
Sep 17, 2014 3.830 4.030 3.830 3.950 222,562 +0.13(+3.40%)
Sep 16, 2014 3.880 3.980 3.810 3.820 260,205 -0.12(-3.05%)
Sep 15, 2014 4.080 4.118 3.910 3.940 262,602 -0.14(-3.43%)
Sep 12, 2014 4.010 4.140 3.980 4.080 475,463 +0.05(+1.24%)
Sep 11, 2014 4.150 4.150 3.970 4.030 349,163 -0.15(-3.59%)
Sep 10, 2014 4.380 4.410 4.090 4.180 239,148 -0.18(-4.13%)
Sep 09, 2014 4.380 4.480 4.350 4.360 119,165 -0.03(-0.68%)
Sep 08, 2014 4.450 4.510 4.380 4.390 99,948 -0.05(-1.13%)
Sep 05, 2014 4.550 4.680 4.420 4.440 169,297 -0.11(-2.42%)
Sep 04, 2014 4.400 4.670 4.370 4.550 202,217 +0.14(+3.17%)
Sep 03, 2014 4.720 4.720 4.310 4.410 273,615 -0.32(-6.77%)
Sep 02, 2014 4.740 4.740 4.580 4.730 102,505 -0.01(-0.21%)
Aug 29, 2014 4.650 4.740 4.740 4.740 84,100 +0.11(+2.38%)
Aug 28, 2014 4.660 4.700 4.600 4.630 153,719 -0.04(-0.86%)
Aug 27, 2014 4.670 4.700 4.610 4.670 188,629 +0.04(+0.86%)
Aug 26, 2014 4.610 4.681 4.600 4.630 135,722 +0.01(+0.22%)
Aug 25, 2014 4.630 4.820 4.564 4.620 125,872 +0.06(+1.32%)
Aug 22, 2014 4.540 4.600 4.470 4.560 58,028 -0.01(-0.22%)
Aug 21, 2014 4.620 4.660 4.440 4.570 127,348 -0.05(-1.08%)
Aug 20, 2014 4.630 4.740 4.480 4.620 159,334 -0.04(-0.86%)
Aug 19, 2014 4.650 4.674 4.600 4.660 94,644 +0.01(+0.22%)
Aug 18, 2014 4.570 4.750 4.520 4.650 199,460 +0.17(+3.79%)
Aug 15, 2014 4.400 4.550 4.260 4.480 342,432 +0.15(+3.46%)
Aug 14, 2014 4.300 4.358 4.280 4.330 95,110 +0.01(+0.23%)
Aug 13, 2014 4.260 4.380 4.150 4.320 137,838 +0.08(+1.89%)
Aug 12, 2014 4.070 4.260 4.070 4.240 216,690 +0.14(+3.41%)
Aug 11, 2014 4.150 4.150 4.000 4.100 293,864 -0.05(-1.20%)
Aug 08, 2014 3.900 4.230 3.880 4.150 504,527 +0.27(+6.96%)
Aug 07, 2014 4.000 4.000 3.605 3.880 1,032,126 -0.25(-6.05%)
Aug 06, 2014 4.050 4.200 4.050 4.130 220,624 +0.02(+0.49%)
Aug 05, 2014 4.140 4.250 4.050 4.110 208,621 -0.12(-2.84%)
Aug 04, 2014 4.350 4.400 4.080 4.230 342,294 -0.10(-2.31%)
Aug 01, 2014 4.500 4.540 4.260 4.330 170,452 -0.15(-3.35%)
Jul 31, 2014 4.720 4.720 4.480 4.480 194,733 -0.11(-2.40%)
Jul 30, 2014 4.500 4.610 4.480 4.590 115,388 +0.09(+2.00%)
Jul 29, 2014 4.550 4.611 4.480 4.500 156,296 -0.05(-1.10%)
Jul 28, 2014 4.560 4.620 4.500 4.550 116,145 -0.03(-0.66%)
Jul 25, 2014 4.520 4.600 4.490 4.580 149,590 +0.04(+0.88%)
Jul 24, 2014 4.600 4.650 4.530 4.540 127,244 -0.04(-0.87%)
Jul 23, 2014 4.810 4.845 4.530 4.580 174,095 -0.23(-4.78%)
Jul 22, 2014 4.610 4.900 4.580 4.810 256,324 +0.23(+5.02%)
Jul 21, 2014 4.530 4.610 4.450 4.580 131,962 +0.02(+0.44%)
Jul 18, 2014 4.540 4.650 4.510 4.560 165,983 +0.00(+0.00%)
Jul 17, 2014 4.550 4.690 4.530 4.560 180,323 -0.07(-1.51%)
Jul 16, 2014 4.630 4.700 4.520 4.630 246,926 +0.06(+1.31%)
Jul 15, 2014 4.780 4.840 4.540 4.570 171,259 -0.22(-4.59%)
Jul 14, 2014 4.730 4.820 4.630 4.790 198,275 +0.14(+3.01%)
Jul 11, 2014 4.590 4.800 4.570 4.650 188,644 +0.06(+1.31%)
Jul 10, 2014 4.550 4.730 4.510 4.590 217,359 -0.07(-1.50%)
Jul 09, 2014 4.570 4.762 4.520 4.660 251,592 +0.12(+2.64%)
Jul 08, 2014 4.500 4.630 4.470 4.540 320,237 -0.10(-2.16%)
Jul 07, 2014 4.860 4.900 4.610 4.640 300,965 -0.27(-5.50%)
Jul 03, 2014 4.870 4.910 4.910 4.910 164,900 +0.03(+0.61%)
Jul 02, 2014 5.040 5.118 4.860 4.880 204,218 -0.19(-3.75%)
Jul 01, 2014 4.830 5.147 4.830 5.070 430,413 +0.15(+3.05%)
Jun 30, 2014 5.480 5.480 4.880 4.920 555,858 -0.56(-10.22%)
Jun 27, 2014 5.370 5.570 5.228 5.480 1,180,178 +0.04(+0.74%)
Jun 26, 2014 5.290 5.490 5.250 5.440 267,897 +0.14(+2.64%)
Jun 25, 2014 5.000 5.320 4.960 5.300 309,913 +0.20(+3.92%)
Jun 24, 2014 5.410 5.410 4.941 5.100 1,276,261 -0.40(-7.27%)
Jun 23, 2014 5.910 5.910 5.410 5.500 466,740 -0.41(-6.94%)
Jun 20, 2014 5.950 5.980 5.760 5.910 575,662 +0.02(+0.34%)
Jun 19, 2014 6.160 6.180 5.850 5.890 292,266 -0.26(-4.23%)
Jun 18, 2014 6.120 6.180 5.850 6.150 325,050 +0.08(+1.32%)
Jun 17, 2014 5.770 6.100 5.760 6.070 411,635 +0.32(+5.57%)
Jun 16, 2014 5.870 5.960 5.700 5.750 181,996 -0.08(-1.37%)
Jun 13, 2014 5.750 5.880 5.650 5.830 219,447 +0.13(+2.28%)
Jun 12, 2014 5.680 5.780 5.564 5.700 192,813 -0.03(-0.52%)
Jun 11, 2014 5.680 5.810 5.500 5.730 181,619 +0.02(+0.35%)
Jun 10, 2014 5.800 5.800 5.610 5.710 229,123 +0.02(+0.35%)
Jun 06, 2014 5.690 5.701 5.510 5.690 225,677 +0.11(+1.97%)
Jun 05, 2014 5.610 5.690 5.520 5.580 295,067 +0.02(+0.36%)
Jun 04, 2014 5.360 5.620 5.350 5.560 324,069 +0.17(+3.15%)
Jun 03, 2014 5.410 5.480 5.230 5.390 204,524 -0.03(-0.55%)
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.