Stock Quote

Energy Recovery Inc (NQ: ERII )

18.50 USD -0.62 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20.24 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 20.08 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 21.33 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 17.08 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%)
Oct 01, 2020 8.290 8.380 8.120 8.330 143,501 +0.13(+1.59%)
Sep 30, 2020 8.230 8.330 8.155 8.200 165,638 +0.03(+0.37%)
Sep 29, 2020 8.220 8.230 8.030 8.170 164,191 -0.07(-0.85%)
Sep 28, 2020 8.180 8.300 7.955 8.240 155,693 +0.17(+2.11%)
Sep 25, 2020 7.990 8.130 7.895 8.070 186,500 +0.00(+0.00%)
Sep 24, 2020 7.920 8.180 7.870 8.070 161,749 +0.09(+1.13%)
Sep 23, 2020 8.050 8.150 7.910 7.980 350,838 -0.06(-0.75%)
Sep 22, 2020 7.990 8.135 7.920 8.040 176,426 +0.08(+1.01%)
Sep 21, 2020 8.380 8.380 7.900 7.960 251,965 -0.67(-7.76%)
Sep 18, 2020 8.760 9.050 8.540 8.630 1,149,200 -0.14(-1.60%)
Sep 17, 2020 8.700 8.800 8.590 8.770 121,977 -0.02(-0.23%)
Sep 16, 2020 8.690 8.910 8.590 8.790 188,133 +0.14(+1.62%)
Sep 15, 2020 8.690 8.760 8.520 8.650 241,065 +0.00(+0.00%)
Sep 14, 2020 8.990 9.000 8.550 8.650 316,540 -0.31(-3.46%)
Sep 11, 2020 8.830 9.180 8.800 8.960 246,100 +0.16(+1.82%)
Sep 10, 2020 8.880 8.990 8.740 8.800 218,381 -0.05(-0.56%)
Sep 09, 2020 8.860 9.080 8.800 8.850 251,422 +0.03(+0.28%)
Sep 08, 2020 8.660 8.890 8.470 8.825 254,643 +0.16(+1.91%)
Sep 04, 2020 8.740 8.750 8.590 8.660 211,500 +0.05(+0.58%)
Sep 03, 2020 8.850 8.850 8.490 8.610 223,314 -0.26(-2.93%)
Sep 02, 2020 8.700 8.910 8.690 8.870 206,778 +0.11(+1.26%)
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.