Stock Quote

Energy Recovery Inc (NQ: ERII )

18.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.150 6.240 6.030 6.030 260,165 -0.14(-2.27%)
Apr 29, 2010 6.200 6.220 6.130 6.170 316,823 +0.04(+0.65%)
Apr 28, 2010 6.170 6.240 6.130 6.130 175,554 -0.02(-0.33%)
Apr 27, 2010 6.270 6.280 6.120 6.150 201,563 -0.14(-2.23%)
Apr 26, 2010 6.220 6.390 6.220 6.290 284,321 +0.04(+0.64%)
Apr 23, 2010 6.200 6.270 6.060 6.250 199,594 +0.05(+0.81%)
Apr 22, 2010 6.230 6.260 6.160 6.200 126,353 -0.10(-1.59%)
Apr 21, 2010 6.220 6.300 6.168 6.300 223,242 +0.11(+1.78%)
Apr 20, 2010 6.300 6.350 6.170 6.190 497,963 -0.10(-1.59%)
Apr 19, 2010 6.290 6.400 6.250 6.290 432,424 -0.05(-0.79%)
Apr 16, 2010 6.090 6.350 6.080 6.340 449,148 +0.25(+4.11%)
Apr 15, 2010 6.110 6.130 6.020 6.090 228,630 -0.05(-0.81%)
Apr 14, 2010 6.100 6.160 6.035 6.140 176,801 +0.03(+0.49%)
Apr 13, 2010 6.130 6.200 6.030 6.110 137,870 -0.05(-0.81%)
Apr 12, 2010 6.190 6.280 6.140 6.160 291,283 +0.01(+0.16%)
Apr 09, 2010 6.190 6.260 6.040 6.150 282,112 -0.04(-0.65%)
Apr 08, 2010 6.180 6.300 6.180 6.190 158,117 -0.02(-0.32%)
Apr 07, 2010 6.320 6.350 6.170 6.210 204,142 -0.15(-2.36%)
Apr 06, 2010 6.250 6.360 6.100 6.360 156,325 +0.11(+1.76%)
Apr 05, 2010 6.140 6.260 6.100 6.250 135,097 +0.09(+1.46%)
Apr 01, 2010 6.300 6.160 6.160 6.160 234,000 -0.14(-2.22%)
Mar 31, 2010 6.340 6.400 6.250 6.300 255,258 -0.08(-1.25%)
Mar 30, 2010 6.350 6.400 6.280 6.380 197,911 +0.01(+0.16%)
Mar 29, 2010 6.300 6.390 6.295 6.370 187,342 +0.05(+0.79%)
Mar 26, 2010 6.330 6.490 6.280 6.320 394,392 -0.04(-0.63%)
Mar 25, 2010 6.350 6.490 6.280 6.360 442,919 +0.06(+0.95%)
Mar 24, 2010 6.250 6.448 6.250 6.300 461,872 +0.02(+0.32%)
Mar 23, 2010 6.180 6.350 6.130 6.280 294,778 +0.10(+1.62%)
Mar 22, 2010 5.900 6.190 5.810 6.180 274,783 +0.27(+4.57%)
Mar 19, 2010 5.980 5.980 5.810 5.910 242,234 -0.04(-0.67%)
Mar 18, 2010 6.100 6.120 5.950 5.950 226,414 -0.15(-2.46%)
Mar 17, 2010 6.190 6.210 6.080 6.100 152,939 -0.06(-0.97%)
Mar 16, 2010 6.100 6.160 6.050 6.160 212,642 +0.06(+0.98%)
Mar 15, 2010 6.050 6.100 6.020 6.100 94,114 +0.02(+0.33%)
Mar 12, 2010 6.090 6.090 6.000 6.080 168,404 +0.10(+1.67%)
Mar 11, 2010 6.010 6.060 5.900 5.980 196,890 +0.00(+0.00%)
Mar 10, 2010 5.980 6.040 5.950 5.980 327,263 -0.04(-0.62%)
Mar 09, 2010 6.030 6.150 5.950 6.018 402,986 -0.03(-0.54%)
Mar 08, 2010 6.190 6.200 6.030 6.050 230,638 -0.16(-2.58%)
Mar 05, 2010 6.350 6.360 6.000 6.210 1,095,317 -0.45(-6.76%)
Mar 04, 2010 6.670 6.770 6.440 6.660 370,773 +0.01(+0.15%)
Mar 03, 2010 6.660 6.720 6.550 6.650 185,808 +0.00(+0.00%)
Mar 02, 2010 6.500 6.650 6.500 6.650 162,436 +0.14(+2.15%)
Mar 01, 2010 6.410 6.560 6.400 6.510 333,366 +0.10(+1.56%)
Feb 26, 2010 6.340 6.470 6.300 6.410 178,530 +0.05(+0.79%)
Feb 25, 2010 6.360 6.450 6.280 6.360 111,736 -0.08(-1.24%)
Feb 24, 2010 6.410 6.460 6.330 6.440 186,267 +0.06(+0.94%)
Feb 23, 2010 6.360 6.410 6.150 6.380 244,554 +0.03(+0.47%)
Feb 22, 2010 6.330 6.380 6.180 6.350 150,720 +0.01(+0.16%)
Feb 19, 2010 6.350 6.390 6.250 6.340 219,850 -0.01(-0.16%)
Feb 18, 2010 6.240 6.350 6.220 6.350 110,743 +0.08(+1.28%)
Feb 17, 2010 6.210 6.280 6.110 6.270 245,998 +0.10(+1.62%)
Feb 16, 2010 6.100 6.240 6.000 6.170 353,026 +0.08(+1.31%)
Feb 12, 2010 5.880 6.090 6.090 6.090 424,800 +0.15(+2.53%)
Feb 11, 2010 5.810 6.010 5.800 5.940 136,788 +0.13(+2.24%)
Feb 10, 2010 5.870 5.920 5.790 5.810 184,022 -0.05(-0.85%)
Feb 09, 2010 5.910 5.950 5.800 5.860 261,477 +0.01(+0.17%)
Feb 08, 2010 6.000 6.030 5.850 5.850 187,693 -0.18(-2.99%)
Feb 05, 2010 6.080 6.080 5.850 6.030 261,869 -0.02(-0.33%)
Feb 04, 2010 6.000 6.100 5.950 6.050 290,028 +0.04(+0.67%)
Feb 03, 2010 6.050 6.147 6.000 6.010 172,111 -0.08(-1.31%)
Feb 02, 2010 6.050 6.250 5.950 6.090 271,404 +0.01(+0.16%)
Feb 01, 2010 6.120 6.120 5.950 6.080 265,702 -0.03(-0.49%)
Jan 29, 2010 6.240 6.300 6.100 6.110 281,464 -0.14(-2.24%)
Jan 28, 2010 6.300 6.400 6.150 6.250 281,193 -0.02(-0.32%)
Jan 27, 2010 6.310 6.310 6.160 6.270 234,435 -0.04(-0.63%)
Jan 26, 2010 6.530 6.530 6.250 6.310 429,692 -0.21(-3.22%)
Jan 25, 2010 6.410 6.680 6.350 6.520 482,742 +0.16(+2.52%)
Jan 22, 2010 6.470 6.600 6.350 6.360 403,420 -0.08(-1.24%)
Jan 21, 2010 6.700 6.720 6.430 6.440 490,735 -0.20(-3.01%)
Jan 20, 2010 6.580 6.890 6.550 6.640 1,073,372 +0.13(+2.00%)
Jan 19, 2010 6.870 6.870 6.470 6.510 1,967,798 -0.06(-0.91%)
Jan 15, 2010 6.880 6.570 6.570 6.570 683,900 -0.28(-4.09%)
Jan 14, 2010 6.950 6.990 6.810 6.850 192,146 -0.14(-2.00%)
Jan 13, 2010 7.130 7.130 6.750 6.990 310,900 -0.10(-1.41%)
Jan 12, 2010 7.070 7.110 6.870 7.090 210,868 -0.05(-0.70%)
Jan 11, 2010 7.110 7.200 7.070 7.140 225,890 +0.03(+0.42%)
Jan 08, 2010 6.960 7.200 6.900 7.110 239,362 +0.08(+1.14%)
Jan 07, 2010 7.100 7.100 6.820 7.030 377,857 -0.04(-0.57%)
Jan 06, 2010 7.200 7.200 7.000 7.070 227,364 -0.08(-1.12%)
Jan 05, 2010 7.190 7.250 7.060 7.150 262,936 -0.05(-0.69%)
Jan 04, 2010 6.890 7.250 6.880 7.200 366,696 +0.32(+4.65%)
Dec 31, 2009 6.840 6.880 6.880 6.880 262,100 +0.15(+2.23%)
Dec 30, 2009 6.830 6.860 6.660 6.730 294,479 -0.13(-1.90%)
Dec 29, 2009 7.000 7.040 6.850 6.860 269,286 -0.17(-2.42%)
Dec 28, 2009 7.120 7.240 6.930 7.030 373,814 -0.01(-0.14%)
Dec 24, 2009 7.030 7.280 7.010 7.040 359,014 +0.01(+0.14%)
Dec 23, 2009 7.140 7.150 6.820 7.030 369,112 -0.02(-0.28%)
Dec 22, 2009 7.080 7.150 6.980 7.050 177,049 -0.05(-0.70%)
Dec 21, 2009 7.030 7.150 6.870 7.100 378,918 +0.17(+2.45%)
Dec 18, 2009 6.950 7.050 6.800 6.930 828,739 +0.13(+1.91%)
Dec 17, 2009 7.000 7.000 6.700 6.800 301,752 -0.20(-2.86%)
Dec 16, 2009 6.930 7.010 6.770 7.000 379,878 +0.13(+1.89%)
Dec 15, 2009 6.710 7.200 6.700 6.870 757,231 +0.17(+2.54%)
Dec 14, 2009 6.690 6.810 6.650 6.700 203,739 -0.03(-0.45%)
Dec 11, 2009 6.800 6.990 6.600 6.730 625,985 +0.07(+1.05%)
Dec 10, 2009 6.500 6.930 6.450 6.660 612,488 +0.16(+2.46%)
Dec 09, 2009 6.550 6.700 6.400 6.500 236,896 -0.01(-0.15%)
Dec 08, 2009 6.580 6.610 6.400 6.510 281,075 +0.10(+1.56%)
Dec 07, 2009 6.650 6.720 6.370 6.410 459,042 -0.17(-2.58%)
Dec 04, 2009 6.500 6.750 6.500 6.580 749,680 +0.23(+3.62%)
Dec 03, 2009 6.000 6.940 5.980 6.350 2,078,695 +0.65(+11.40%)
Dec 02, 2009 5.610 5.740 5.560 5.700 126,540 +0.09(+1.60%)
Dec 01, 2009 5.750 5.770 5.500 5.610 396,302 +0.02(+0.36%)
Nov 30, 2009 5.880 5.990 5.500 5.590 412,274 -0.22(-3.79%)
Nov 27, 2009 5.500 5.950 5.480 5.810 407,678 +0.19(+3.38%)
Nov 25, 2009 5.800 5.800 5.620 5.620 155,726 -0.17(-2.94%)
Nov 24, 2009 5.770 5.790 5.600 5.790 212,453 +0.03(+0.52%)
Nov 23, 2009 5.620 5.790 5.570 5.760 201,761 +0.25(+4.54%)
Nov 20, 2009 5.440 5.580 5.430 5.510 250,880 +0.06(+1.10%)
Nov 19, 2009 5.520 5.560 5.450 5.450 282,916 -0.06(-1.09%)
Nov 18, 2009 5.520 5.570 5.500 5.510 173,995 -0.04(-0.72%)
Nov 17, 2009 5.520 5.570 5.450 5.550 161,486 -0.02(-0.36%)
Nov 16, 2009 5.750 5.760 5.500 5.570 347,882 -0.13(-2.28%)
Nov 13, 2009 5.730 5.780 5.510 5.700 296,087 +0.01(+0.18%)
Nov 12, 2009 5.650 5.740 5.650 5.690 192,048 +0.01(+0.18%)
Nov 11, 2009 5.590 5.730 5.440 5.680 284,629 +0.16(+2.90%)
Nov 10, 2009 5.710 5.750 5.400 5.520 269,127 -0.18(-3.16%)
Nov 09, 2009 5.730 5.800 5.630 5.700 314,975 +0.06(+1.06%)
Nov 06, 2009 5.500 5.660 5.420 5.640 498,425 -0.33(-5.53%)
Nov 05, 2009 5.730 6.000 5.641 5.970 294,587 +0.26(+4.55%)
Nov 04, 2009 5.820 6.019 5.680 5.710 269,734 -0.07(-1.21%)
Nov 03, 2009 5.760 5.800 5.650 5.780 115,425 +0.02(+0.35%)
Nov 02, 2009 5.560 5.780 5.540 5.760 293,567 +0.18(+3.23%)
Oct 30, 2009 5.540 5.620 5.500 5.580 288,493 -0.02(-0.36%)
Oct 29, 2009 5.540 5.620 5.510 5.600 171,098 +0.08(+1.45%)
Oct 28, 2009 5.550 5.670 5.500 5.520 208,278 -0.03(-0.54%)
Oct 27, 2009 5.470 5.780 5.420 5.550 168,087 +0.10(+1.83%)
Oct 26, 2009 5.590 5.690 5.420 5.450 272,718 -0.12(-2.15%)
Oct 23, 2009 5.680 5.780 5.550 5.570 144,811 -0.15(-2.62%)
Oct 22, 2009 5.780 5.868 5.620 5.720 158,355 -0.05(-0.87%)
Oct 21, 2009 5.970 6.000 5.750 5.770 344,635 -0.22(-3.67%)
Oct 20, 2009 5.950 6.130 5.940 5.990 183,768 -0.10(-1.64%)
Oct 19, 2009 6.080 6.150 6.000 6.090 292,697 +0.01(+0.16%)
Oct 16, 2009 6.020 6.150 5.980 6.080 324,283 +0.05(+0.83%)
Oct 15, 2009 6.040 6.220 5.980 6.030 209,421 -0.03(-0.50%)
Oct 14, 2009 6.270 6.330 5.920 6.060 537,358 -0.12(-1.94%)
Oct 13, 2009 6.100 6.320 6.070 6.180 542,579 +0.11(+1.81%)
Oct 12, 2009 6.180 6.240 6.070 6.070 480,076 +0.00(+0.00%)
Oct 09, 2009 5.850 6.170 5.830 6.070 671,001 +0.26(+4.48%)
Oct 08, 2009 5.960 6.000 5.790 5.810 223,667 -0.09(-1.53%)
Oct 07, 2009 5.950 6.080 5.760 5.900 444,810 -0.09(-1.50%)
Oct 06, 2009 5.930 6.040 5.850 5.990 414,325 +0.08(+1.35%)
Oct 05, 2009 5.550 5.920 5.501 5.910 310,727 +0.41(+7.45%)
Oct 02, 2009 5.580 5.620 5.500 5.500 162,447 -0.15(-2.65%)
Oct 01, 2009 5.750 5.870 5.620 5.650 350,138 -0.19(-3.25%)
Sep 30, 2009 6.000 6.000 5.760 5.840 228,680 -0.13(-2.18%)
Sep 29, 2009 5.990 5.990 5.801 5.970 213,410 +0.02(+0.34%)
Sep 28, 2009 5.740 6.000 5.670 5.950 376,193 +0.23(+4.02%)
Sep 25, 2009 5.660 5.780 5.630 5.720 166,716 +0.01(+0.18%)
Sep 24, 2009 5.730 5.770 5.511 5.710 279,154 -0.03(-0.52%)
Sep 23, 2009 5.550 5.830 5.550 5.740 378,380 +0.25(+4.55%)
Sep 22, 2009 5.480 5.670 5.475 5.490 266,942 +0.01(+0.18%)
Sep 21, 2009 5.710 5.750 5.450 5.480 244,768 -0.23(-4.03%)
Sep 18, 2009 5.850 5.860 5.600 5.710 323,052 -0.14(-2.39%)
Sep 17, 2009 5.930 5.960 5.800 5.850 335,860 -0.05(-0.85%)
Sep 16, 2009 5.980 6.040 5.900 5.900 379,225 -0.02(-0.34%)
Sep 15, 2009 5.670 5.969 5.660 5.920 343,409 +0.27(+4.78%)
Sep 14, 2009 5.670 5.670 5.500 5.650 172,148 +0.00(+0.00%)
Sep 11, 2009 5.890 5.890 5.400 5.650 425,231 -0.09(-1.57%)
Sep 10, 2009 5.210 5.750 5.210 5.740 782,450 +0.54(+10.38%)
Sep 09, 2009 5.300 5.350 5.180 5.200 289,343 +0.02(+0.39%)
Sep 08, 2009 5.310 5.310 5.120 5.180 301,402 -0.07(-1.33%)
Sep 04, 2009 5.220 5.280 5.170 5.250 408,559 +0.07(+1.35%)
Sep 03, 2009 5.070 5.210 5.040 5.180 622,903 +0.15(+2.98%)
Sep 02, 2009 5.050 5.120 5.000 5.030 240,922 -0.04(-0.79%)
Sep 01, 2009 5.250 5.250 5.000 5.070 475,534 -0.18(-3.43%)
Aug 31, 2009 5.200 5.270 5.150 5.250 558,616 +0.04(+0.77%)
Aug 28, 2009 5.300 5.300 5.140 5.210 385,946 -0.03(-0.57%)
Aug 27, 2009 5.270 5.300 5.110 5.240 219,122 -0.03(-0.57%)
Aug 26, 2009 5.290 5.300 5.110 5.270 522,176 -0.04(-0.75%)
Aug 25, 2009 5.440 5.550 5.270 5.310 478,234 -0.07(-1.30%)
Aug 24, 2009 5.520 5.610 5.340 5.380 380,847 -0.08(-1.47%)
Aug 21, 2009 5.330 5.570 5.330 5.460 818,687 +0.21(+4.00%)
Aug 20, 2009 5.000 5.290 4.990 5.250 628,204 +0.24(+4.79%)
Aug 19, 2009 4.980 5.140 4.890 5.010 570,444 +0.00(+0.00%)
Aug 18, 2009 5.020 5.100 4.930 5.010 476,685 +0.03(+0.60%)
Aug 17, 2009 5.210 5.240 4.950 4.980 791,471 -0.29(-5.50%)
Aug 14, 2009 5.400 5.490 5.140 5.270 438,905 -0.10(-1.86%)
Aug 13, 2009 5.560 5.620 5.310 5.370 330,778 -0.15(-2.72%)
Aug 12, 2009 5.500 5.560 5.400 5.520 386,939 +0.02(+0.36%)
Aug 11, 2009 5.600 5.610 5.440 5.500 488,432 -0.11(-1.96%)
Aug 10, 2009 5.800 5.900 5.600 5.610 716,615 -0.12(-2.09%)
Aug 07, 2009 5.950 5.978 5.470 5.730 1,873,031 -1.20(-17.32%)
Aug 06, 2009 7.220 7.220 6.900 6.930 174,935 -0.29(-4.02%)
Aug 05, 2009 7.330 7.400 7.074 7.220 173,944 -0.01(-0.14%)
Aug 04, 2009 7.060 7.400 7.010 7.230 269,495 +0.18(+2.55%)
Aug 03, 2009 7.120 7.150 6.940 7.050 312,173 +0.06(+0.86%)
Jul 31, 2009 7.010 7.060 6.930 6.990 169,726 +0.01(+0.14%)
Jul 30, 2009 6.870 7.070 6.850 6.980 238,790 +0.23(+3.41%)
Jul 29, 2009 6.930 6.970 6.700 6.750 179,497 -0.17(-2.46%)
Jul 28, 2009 7.000 7.070 6.840 6.920 153,254 -0.13(-1.84%)
Jul 27, 2009 7.040 7.150 6.810 7.050 275,565 +0.24(+3.52%)
Jul 24, 2009 6.700 6.920 6.610 6.810 306,532 +0.11(+1.64%)
Jul 23, 2009 6.750 6.750 6.610 6.700 232,249 -0.02(-0.30%)
Jul 22, 2009 6.580 6.720 6.500 6.720 459,947 +0.12(+1.82%)
Jul 21, 2009 6.730 6.750 6.500 6.600 342,685 -0.12(-1.79%)
Jul 20, 2009 6.980 7.050 6.700 6.720 190,195 -0.18(-2.61%)
Jul 17, 2009 7.090 7.190 6.870 6.900 409,102 -0.15(-2.13%)
Jul 16, 2009 7.110 7.150 7.010 7.050 476,451 -0.07(-0.98%)
Jul 15, 2009 7.120 7.180 7.010 7.120 182,050 +0.10(+1.42%)
Jul 14, 2009 6.770 7.090 6.660 7.020 231,198 +0.28(+4.15%)
Jul 13, 2009 6.580 6.880 6.540 6.740 283,902 +0.07(+1.05%)
Jul 10, 2009 6.660 6.739 6.500 6.670 152,315 +0.02(+0.30%)
Jul 09, 2009 6.610 6.730 6.529 6.650 134,865 +0.13(+1.99%)
Jul 08, 2009 6.540 6.860 6.460 6.520 154,619 +0.01(+0.15%)
Jul 07, 2009 6.750 6.760 6.500 6.510 202,634 -0.22(-3.27%)
Jul 06, 2009 6.590 6.740 6.500 6.730 223,531 +0.14(+2.12%)
Jul 02, 2009 7.060 7.060 6.590 6.590 226,144 -0.54(-7.57%)
Jul 01, 2009 7.100 7.230 6.970 7.130 243,522 +0.05(+0.71%)
Jun 30, 2009 7.100 7.250 7.010 7.080 255,103 -0.01(-0.14%)
Jun 29, 2009 7.300 7.350 7.020 7.090 367,135 -0.27(-3.67%)
Jun 26, 2009 6.730 7.360 6.650 7.360 3,674,019 +0.66(+9.85%)
Jun 25, 2009 6.600 6.820 6.300 6.700 362,734 +0.22(+3.40%)
Jun 24, 2009 6.620 6.770 6.450 6.480 185,025 -0.05(-0.77%)
Jun 23, 2009 6.560 6.740 6.370 6.530 194,275 -0.03(-0.46%)
Jun 22, 2009 6.680 6.750 6.410 6.560 237,356 -0.14(-2.09%)
Jun 19, 2009 6.840 6.970 6.510 6.700 242,416 -0.06(-0.89%)
Jun 18, 2009 6.910 6.930 6.418 6.760 176,291 -0.15(-2.17%)
Jun 17, 2009 6.650 7.000 6.420 6.910 259,668 +0.26(+3.91%)
Jun 16, 2009 7.140 7.150 6.610 6.650 288,711 -0.42(-5.94%)
Jun 15, 2009 7.160 7.200 7.000 7.070 198,180 -0.09(-1.26%)
Jun 12, 2009 7.080 7.290 7.060 7.160 186,873 +0.01(+0.14%)
Jun 11, 2009 6.890 7.380 6.890 7.150 318,027 +0.25(+3.62%)
Jun 10, 2009 7.100 7.160 6.740 6.900 364,807 -0.28(-3.90%)
Jun 09, 2009 7.480 7.480 7.110 7.180 198,294 -0.20(-2.71%)
Jun 08, 2009 7.390 7.500 7.250 7.380 292,503 +0.20(+2.79%)
Jun 05, 2009 7.000 7.350 6.880 7.180 389,498 +0.45(+6.69%)
Jun 04, 2009 6.510 6.860 6.450 6.730 499,638 +0.36(+5.65%)
Jun 03, 2009 6.610 6.690 5.600 6.370 2,483,158 -0.47(-6.87%)
Jun 02, 2009 7.550 7.640 6.790 6.840 909,934 -0.78(-10.24%)
Jun 01, 2009 8.000 8.000 7.550 7.620 343,224 -0.36(-4.51%)
May 29, 2009 8.100 8.100 7.770 7.980 233,165 +0.04(+0.50%)
May 28, 2009 8.130 8.130 7.670 7.940 189,283 +0.00(+0.00%)
May 27, 2009 7.910 8.460 7.870 7.940 361,517 +0.07(+0.89%)
May 26, 2009 7.650 7.890 7.650 7.870 232,433 +0.15(+1.94%)
May 22, 2009 7.600 7.910 7.403 7.720 148,268 +0.12(+1.58%)
May 21, 2009 7.740 7.830 7.420 7.600 231,552 -0.30(-3.80%)
May 20, 2009 7.790 8.000 7.690 7.900 155,935 +0.18(+2.33%)
May 19, 2009 8.130 8.130 7.650 7.720 198,634 -0.30(-3.74%)
May 18, 2009 7.880 8.200 7.680 8.020 318,735 +0.23(+2.95%)
May 15, 2009 7.750 7.930 7.660 7.790 136,820 +0.04(+0.52%)
May 14, 2009 7.600 7.890 7.320 7.750 181,826 +0.16(+2.11%)
May 13, 2009 7.870 8.000 7.550 7.590 197,251 -0.21(-2.69%)
May 12, 2009 8.220 8.220 7.530 7.800 240,429 -0.32(-3.94%)
May 11, 2009 8.110 8.340 8.060 8.120 192,733 -0.08(-0.98%)
May 08, 2009 8.000 8.670 7.750 8.200 465,246 -0.13(-1.56%)
May 07, 2009 8.740 8.740 8.100 8.330 288,985 +0.15(+1.83%)
May 06, 2009 8.280 8.350 8.100 8.180 204,184 +0.10(+1.24%)
May 05, 2009 8.390 8.390 7.860 8.080 198,030 -0.19(-2.30%)
May 04, 2009 8.180 8.560 8.150 8.270 185,862 +0.19(+2.35%)
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.