Stock Quote

Energy Recovery Inc (NQ: ERII )

21.59 USD -0.09 (-0.42%)
Streaming Delayed Price Updated: 10:33 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.43 10.92 10.43 10.89 608,413 +0.47(+4.51%)
Nov 29, 2016 11.13 11.13 10.38 10.42 539,285 -0.74(-6.63%)
Nov 28, 2016 11.58 11.61 11.12 11.16 346,425 -0.47(-4.04%)
Nov 25, 2016 11.83 11.86 11.53 11.63 201,919 -0.09(-0.77%)
Nov 23, 2016 11.72 11.72 11.72 0 -0.09(-0.76%)
Nov 22, 2016 11.81 12.00 11.66 11.81 417,477 +0.00(+0.00%)
Nov 21, 2016 11.68 11.81 11.54 11.81 280,679 +0.28(+2.43%)
Nov 18, 2016 11.62 11.74 11.41 11.53 415,025 -0.05(-0.43%)
Nov 17, 2016 11.40 11.64 11.25 11.58 499,069 +0.20(+1.76%)
Nov 16, 2016 11.26 11.40 11.00 11.38 364,506 -0.03(-0.26%)
Nov 15, 2016 11.02 11.54 10.70 11.41 648,845 +0.36(+3.26%)
Nov 14, 2016 11.03 11.09 10.62 11.05 898,268 +0.13(+1.19%)
Nov 11, 2016 10.49 10.98 10.30 10.92 663,671 +0.43(+4.10%)
Nov 10, 2016 10.83 11.10 10.44 10.49 683,037 -0.13(-1.22%)
Nov 09, 2016 9.620 10.64 9.620 10.62 808,944 +0.72(+7.27%)
Nov 08, 2016 10.10 10.24 9.850 9.900 472,241 -0.17(-1.69%)
Nov 07, 2016 9.460 10.33 9.460 10.07 1,078,332 +0.71(+7.59%)
Nov 04, 2016 8.980 9.475 8.530 9.360 1,357,908 +0.26(+2.86%)
Nov 03, 2016 9.750 10.57 8.670 9.100 3,535,658 -2.65(-22.55%)
Nov 02, 2016 12.07 12.13 11.65 11.75 638,196 -0.35(-2.89%)
Nov 01, 2016 12.25 12.30 11.91 12.10 522,132 -0.11(-0.90%)
Oct 31, 2016 12.55 12.74 12.11 12.21 662,181 -0.30(-2.40%)
Oct 28, 2016 12.59 12.88 12.45 12.51 472,464 -0.13(-1.03%)
Oct 27, 2016 12.78 12.99 12.56 12.64 372,524 -0.05(-0.39%)
Oct 26, 2016 12.75 13.02 12.55 12.69 599,323 -0.09(-0.70%)
Oct 25, 2016 13.71 13.80 12.55 12.78 1,340,192 -1.02(-7.39%)
Oct 24, 2016 14.08 14.48 13.63 13.80 546,710 -0.26(-1.85%)
Oct 21, 2016 13.99 14.40 13.87 14.06 433,635 +0.02(+0.14%)
Oct 20, 2016 14.68 14.68 13.86 14.04 668,250 -0.59(-4.03%)
Oct 19, 2016 13.57 14.79 13.57 14.63 1,067,414 +0.77(+5.56%)
Oct 18, 2016 13.75 14.05 13.62 13.86 303,106 +0.26(+1.91%)
Oct 17, 2016 13.51 13.71 13.49 13.60 420,955 +0.02(+0.15%)
Oct 14, 2016 13.91 14.23 13.45 13.58 392,415 -0.26(-1.88%)
Oct 13, 2016 13.98 14.01 13.62 13.84 334,030 -0.35(-2.47%)
Oct 12, 2016 14.15 14.39 14.07 14.19 329,441 +0.07(+0.50%)
Oct 11, 2016 14.59 14.62 13.96 14.12 552,240 -0.48(-3.29%)
Oct 10, 2016 14.57 15.00 14.56 14.60 299,451 +0.11(+0.76%)
Oct 07, 2016 15.47 15.47 14.41 14.49 828,877 -0.99(-6.40%)
Oct 06, 2016 15.87 15.87 15.22 15.48 721,132 -0.32(-2.03%)
Oct 05, 2016 15.60 15.88 15.55 15.80 620,989 +0.32(+2.07%)
Oct 04, 2016 16.16 16.21 15.40 15.48 705,128 -0.53(-3.31%)
Oct 03, 2016 16.03 16.30 15.84 16.01 578,357 +0.03(+0.19%)
Sep 30, 2016 16.00 16.10 15.83 15.98 933,551 -0.03(-0.19%)
Sep 29, 2016 16.07 16.11 15.78 16.01 621,426 -0.19(-1.17%)
Sep 28, 2016 16.60 16.67 15.33 16.20 928,438 -0.15(-0.92%)
Sep 27, 2016 15.62 16.66 15.49 16.35 1,500,394 +1.12(+7.35%)
Sep 26, 2016 15.04 15.60 15.00 15.23 836,475 +0.19(+1.26%)
Sep 23, 2016 15.93 16.00 14.94 15.04 759,535 -0.88(-5.53%)
Sep 22, 2016 16.29 16.49 15.71 15.92 979,631 -0.19(-1.18%)
Sep 21, 2016 14.68 16.15 14.50 16.11 1,840,136 +1.46(+9.97%)
Sep 20, 2016 14.76 14.78 14.50 14.65 282,554 -0.01(-0.07%)
Sep 19, 2016 14.72 14.77 14.42 14.66 415,419 +0.09(+0.62%)
Sep 16, 2016 14.31 14.73 14.01 14.57 1,001,682 +0.18(+1.25%)
Sep 15, 2016 13.56 14.65 13.56 14.39 1,077,479 +0.75(+5.50%)
Sep 14, 2016 13.23 13.78 12.88 13.64 776,245 +0.69(+5.33%)
Sep 13, 2016 13.62 14.20 12.76 12.95 1,814,144 +0.26(+2.05%)
Sep 12, 2016 12.40 12.99 11.91 12.69 543,712 +0.09(+0.71%)
Sep 09, 2016 13.66 13.66 12.60 12.60 639,989 -1.19(-8.63%)
Sep 08, 2016 13.79 13.98 13.30 13.79 770,267 +0.07(+0.51%)
Sep 07, 2016 12.92 14.29 12.83 13.72 1,629,512 +0.86(+6.69%)
Sep 06, 2016 12.19 12.88 12.01 12.86 647,394 +0.72(+5.93%)
Sep 02, 2016 12.14 12.14 12.14 12.14 157,400 +0.07(+0.58%)
Sep 01, 2016 12.13 12.16 11.85 12.07 278,067 -0.01(-0.08%)
Aug 31, 2016 12.16 12.19 11.84 12.08 545,820 -0.16(-1.31%)
Aug 30, 2016 12.30 12.41 12.12 12.24 322,684 -0.08(-0.65%)
Aug 29, 2016 12.28 12.49 12.21 12.32 240,390 +0.01(+0.08%)
Aug 26, 2016 12.16 12.39 12.09 12.31 279,494 +0.22(+1.82%)
Aug 25, 2016 12.30 12.41 12.08 12.09 237,805 -0.18(-1.47%)
Aug 24, 2016 12.64 12.64 12.23 12.27 233,438 -0.30(-2.39%)
Aug 23, 2016 12.50 12.78 12.50 12.57 311,399 +0.08(+0.64%)
Aug 22, 2016 12.73 12.73 12.41 12.49 353,855 -0.29(-2.27%)
Aug 19, 2016 12.63 13.01 12.52 12.78 425,765 +0.25(+2.00%)
Aug 18, 2016 12.61 12.65 12.42 12.53 283,676 -0.04(-0.32%)
Aug 17, 2016 12.69 12.77 12.06 12.57 204,131 -0.08(-0.63%)
Aug 16, 2016 12.96 12.96 12.51 12.65 280,399 -0.24(-1.86%)
Aug 15, 2016 12.85 13.19 12.85 12.89 317,022 +0.17(+1.34%)
Aug 12, 2016 13.02 13.02 12.60 12.72 245,509 -0.26(-2.00%)
Aug 11, 2016 13.11 13.30 12.98 12.98 409,929 +0.03(+0.23%)
Aug 10, 2016 13.03 13.08 12.72 12.95 260,663 -0.01(-0.08%)
Aug 09, 2016 12.89 13.28 12.86 12.96 428,107 +0.15(+1.17%)
Aug 08, 2016 11.97 13.17 11.96 12.81 636,587 +0.83(+6.93%)
Aug 05, 2016 11.95 12.22 11.81 11.98 606,781 +0.18(+1.53%)
Aug 04, 2016 10.50 12.14 10.50 11.80 1,579,042 +1.51(+14.67%)
Aug 03, 2016 10.52 10.52 10.17 10.29 293,035 -0.20(-1.91%)
Aug 02, 2016 10.71 10.71 10.42 10.49 428,516 -0.18(-1.69%)
Aug 01, 2016 10.75 10.86 10.59 10.67 337,938 -0.03(-0.28%)
Jul 29, 2016 10.69 10.82 10.56 10.70 325,640 -0.07(-0.65%)
Jul 28, 2016 10.73 10.80 10.63 10.77 274,478 +0.02(+0.19%)
Jul 27, 2016 10.81 10.89 10.59 10.75 344,347 +0.00(+0.00%)
Jul 26, 2016 10.64 10.89 10.56 10.75 439,659 +0.10(+0.94%)
Jul 25, 2016 10.60 10.71 10.46 10.65 343,913 +0.05(+0.47%)
Jul 22, 2016 10.24 10.66 10.05 10.60 533,446 +0.41(+4.02%)
Jul 21, 2016 10.09 10.24 9.950 10.19 363,740 +0.10(+0.99%)
Jul 20, 2016 10.31 10.31 9.970 10.09 298,786 -0.24(-2.32%)
Jul 19, 2016 10.35 10.73 10.21 10.33 447,574 +0.06(+0.58%)
Jul 18, 2016 9.900 10.56 9.900 10.27 595,264 +0.43(+4.37%)
Jul 15, 2016 9.440 9.960 9.440 9.840 758,260 +0.58(+6.26%)
Jul 14, 2016 9.190 9.500 9.160 9.260 395,588 +0.14(+1.54%)
Jul 13, 2016 9.140 9.230 8.990 9.120 293,388 -0.08(-0.87%)
Jul 12, 2016 9.350 9.370 9.170 9.200 381,668 -0.02(-0.22%)
Jul 11, 2016 9.130 9.280 9.010 9.220 564,205 +0.11(+1.21%)
Jul 08, 2016 8.660 9.200 8.590 9.110 603,610 +0.52(+6.05%)
Jul 07, 2016 8.620 8.870 8.510 8.590 259,835 +0.05(+0.59%)
Jul 05, 2016 8.810 8.970 8.350 8.540 443,327 -0.35(-3.94%)
Jul 01, 2016 8.910 8.890 8.890 8.890 343,200 +0.00(+0.00%)
Jun 30, 2016 8.670 8.910 8.510 8.890 594,304 +0.23(+2.66%)
Jun 29, 2016 8.410 8.770 8.386 8.660 540,342 +0.31(+3.71%)
Jun 28, 2016 7.970 8.440 7.930 8.350 906,636 +0.44(+5.56%)
Jun 27, 2016 8.140 8.170 7.810 7.910 694,672 -0.26(-3.18%)
Jun 24, 2016 8.150 8.350 8.100 8.170 4,231,471 -0.43(-5.00%)
Jun 23, 2016 8.660 8.860 8.560 8.600 656,831 -0.06(-0.69%)
Jun 22, 2016 8.680 8.830 8.600 8.660 386,523 +0.02(+0.23%)
Jun 21, 2016 8.960 9.250 8.390 8.640 697,086 -0.31(-3.46%)
Jun 20, 2016 8.880 9.110 8.780 8.950 618,793 +0.23(+2.64%)
Jun 17, 2016 9.190 9.200 8.680 8.720 1,656,502 -0.21(-2.35%)
Jun 16, 2016 9.300 9.300 8.830 8.930 859,722 -0.47(-5.00%)
Jun 15, 2016 9.360 9.560 8.810 9.400 1,394,840 +0.09(+0.97%)
Jun 14, 2016 9.780 9.820 9.200 9.310 863,767 -0.60(-6.05%)
Jun 13, 2016 10.73 10.88 9.795 9.910 763,286 -0.85(-7.90%)
Jun 10, 2016 11.00 11.09 10.66 10.76 288,659 -0.24(-2.18%)
Jun 09, 2016 11.14 11.24 10.93 11.00 515,254 -0.10(-0.90%)
Jun 08, 2016 11.03 11.21 10.81 11.10 652,960 +0.18(+1.65%)
Jun 07, 2016 10.93 11.14 10.80 10.92 396,157 -0.03(-0.27%)
Jun 06, 2016 10.86 11.05 10.76 10.95 557,664 +0.10(+0.92%)
Jun 03, 2016 10.90 11.02 10.73 10.85 445,026 -0.04(-0.37%)
Jun 02, 2016 11.02 11.10 10.81 10.89 319,025 -0.08(-0.73%)
Jun 01, 2016 10.72 11.00 10.40 10.97 575,459 +0.22(+2.05%)
May 31, 2016 10.29 10.84 10.20 10.75 986,551 +0.15(+1.42%)
May 27, 2016 10.39 10.60 10.60 10.60 585,700 +0.21(+2.02%)
May 26, 2016 10.64 10.64 10.19 10.39 647,693 +0.29(+2.87%)
May 25, 2016 10.03 11.14 9.920 10.10 1,022,680 +0.44(+4.55%)
May 24, 2016 10.47 10.69 8.950 9.660 3,320,899 -1.48(-13.29%)
May 23, 2016 10.87 11.30 10.87 11.14 378,482 +0.26(+2.39%)
May 20, 2016 11.00 11.14 10.82 10.88 295,042 +0.00(+0.00%)
May 19, 2016 11.04 11.16 10.77 10.88 238,979 -0.21(-1.89%)
May 18, 2016 10.88 11.30 10.75 11.09 351,358 +0.14(+1.28%)
May 17, 2016 11.27 11.28 10.85 10.95 281,074 -0.34(-3.01%)
May 16, 2016 11.32 11.77 11.15 11.29 311,304 +0.00(+0.00%)
May 13, 2016 10.83 11.60 10.81 11.29 496,991 +0.42(+3.86%)
May 12, 2016 11.28 11.36 10.84 10.87 346,572 -0.37(-3.29%)
May 11, 2016 10.92 11.38 10.92 11.24 326,635 +0.34(+3.12%)
May 10, 2016 10.74 11.10 10.74 10.90 285,762 +0.20(+1.87%)
May 09, 2016 11.15 11.15 10.53 10.70 427,199 -0.60(-5.31%)
May 06, 2016 11.50 11.62 11.00 11.30 527,343 +0.37(+3.39%)
May 05, 2016 11.73 12.02 10.59 10.93 881,160 -1.13(-9.37%)
May 04, 2016 11.86 12.15 11.75 12.06 334,083 +0.09(+0.75%)
May 03, 2016 12.24 12.43 11.94 11.97 309,805 -0.33(-2.68%)
May 02, 2016 12.14 12.36 11.70 12.30 453,784 +0.14(+1.15%)
Apr 29, 2016 11.89 12.23 11.84 12.16 385,141 +0.16(+1.33%)
Apr 28, 2016 12.50 12.63 11.88 12.00 358,468 -0.29(-2.36%)
Apr 27, 2016 12.46 12.46 12.14 12.29 263,930 -0.17(-1.36%)
Apr 26, 2016 12.14 12.60 11.77 12.46 494,607 +0.33(+2.72%)
Apr 25, 2016 12.04 12.43 12.00 12.13 288,755 +0.15(+1.25%)
Apr 22, 2016 12.84 12.93 11.89 11.98 635,447 -0.77(-6.04%)
Apr 21, 2016 12.48 13.35 12.39 12.75 798,351 +0.27(+2.16%)
Apr 20, 2016 11.72 12.83 11.70 12.48 1,084,430 +0.83(+7.12%)
Apr 19, 2016 11.75 11.96 11.09 11.65 596,183 -0.07(-0.60%)
Apr 18, 2016 11.52 11.75 11.40 11.72 452,046 +0.09(+0.77%)
Apr 15, 2016 11.37 11.67 11.27 11.63 561,052 +0.26(+2.29%)
Apr 14, 2016 10.96 11.52 10.96 11.37 604,566 +0.41(+3.74%)
Apr 13, 2016 11.12 11.19 10.48 10.96 862,820 -0.02(-0.18%)
Apr 12, 2016 11.21 11.34 10.76 10.98 570,618 -0.25(-2.23%)
Apr 11, 2016 11.04 11.63 11.02 11.23 782,143 +0.26(+2.37%)
Apr 08, 2016 10.45 11.19 10.45 10.97 723,062 +0.55(+5.28%)
Apr 07, 2016 10.43 10.59 10.28 10.42 252,788 -0.11(-1.04%)
Apr 06, 2016 10.47 10.55 10.14 10.53 437,000 +0.04(+0.38%)
Apr 05, 2016 10.10 10.58 9.830 10.49 383,395 +0.26(+2.54%)
Apr 04, 2016 10.39 10.44 10.16 10.23 353,248 -0.11(-1.06%)
Apr 01, 2016 10.39 10.47 10.06 10.34 328,527 +0.00(+0.00%)
Mar 31, 2016 10.02 10.82 9.990 10.34 478,417 +0.30(+2.99%)
Mar 30, 2016 9.920 10.27 9.830 10.04 434,742 +0.16(+1.62%)
Mar 29, 2016 9.800 9.970 9.630 9.880 357,894 -0.02(-0.20%)
Mar 28, 2016 9.800 9.960 9.596 9.900 295,740 +0.18(+1.85%)
Mar 24, 2016 9.580 9.720 9.720 9.720 270,200 -0.01(-0.10%)
Mar 23, 2016 9.940 10.10 9.540 9.730 419,092 -0.30(-2.99%)
Mar 22, 2016 10.41 10.60 9.990 10.03 465,623 -0.21(-2.05%)
Mar 21, 2016 9.730 10.55 9.700 10.24 1,076,556 +0.55(+5.68%)
Mar 18, 2016 9.710 9.800 9.500 9.690 1,338,606 -0.02(-0.21%)
Mar 17, 2016 9.200 9.750 9.000 9.710 498,176 +0.51(+5.54%)
Mar 16, 2016 8.670 9.340 8.670 9.200 535,414 +0.51(+5.87%)
Mar 15, 2016 9.170 9.170 8.690 8.690 461,494 -0.48(-5.23%)
Mar 14, 2016 9.450 9.450 8.850 9.170 586,559 -0.26(-2.76%)
Mar 11, 2016 9.840 9.960 9.210 9.430 758,519 -0.15(-1.57%)
Mar 10, 2016 9.480 10.08 9.400 9.580 1,546,022 +0.12(+1.22%)
Mar 09, 2016 8.610 9.490 8.554 9.465 1,000,525 +0.95(+11.09%)
Mar 08, 2016 8.450 8.725 8.410 8.520 1,042,416 -0.05(-0.58%)
Mar 07, 2016 7.570 8.660 7.400 8.570 2,046,351 +1.03(+13.59%)
Mar 04, 2016 6.980 7.940 6.800 7.545 1,038,137 -0.13(-1.76%)
Mar 03, 2016 7.990 8.000 7.590 7.680 504,719 -0.32(-4.00%)
Mar 02, 2016 7.690 8.000 7.670 8.000 786,252 +0.34(+4.44%)
Mar 01, 2016 7.400 7.680 7.340 7.660 530,692 +0.40(+5.51%)
Feb 29, 2016 7.120 7.380 7.110 7.260 494,405 +0.19(+2.69%)
Feb 26, 2016 6.810 7.120 6.520 7.070 412,046 +0.18(+2.61%)
Feb 25, 2016 6.370 6.940 6.290 6.890 478,711 +0.57(+9.02%)
Feb 24, 2016 6.080 6.390 6.020 6.320 186,811 +0.12(+1.94%)
Feb 23, 2016 6.320 6.460 6.160 6.200 280,630 -0.19(-2.97%)
Feb 22, 2016 6.440 6.490 6.260 6.390 272,902 +0.01(+0.16%)
Feb 19, 2016 6.170 6.440 6.044 6.380 197,807 +0.13(+2.08%)
Feb 18, 2016 6.380 6.380 6.050 6.250 254,624 -0.15(-2.34%)
Feb 17, 2016 6.040 6.430 5.650 6.400 356,414 +0.36(+5.96%)
Feb 16, 2016 5.660 6.040 5.600 6.040 381,804 +0.47(+8.44%)
Feb 12, 2016 5.410 5.570 5.570 5.570 334,800 +0.21(+3.92%)
Feb 11, 2016 5.580 5.603 5.340 5.360 203,824 -0.25(-4.46%)
Feb 10, 2016 5.580 5.700 5.280 5.610 439,882 +0.03(+0.54%)
Feb 09, 2016 5.570 5.880 5.540 5.580 281,664 -0.13(-2.28%)
Feb 08, 2016 5.770 5.820 5.570 5.710 299,814 -0.14(-2.39%)
Feb 05, 2016 5.610 5.860 5.570 5.850 331,747 +0.20(+3.54%)
Feb 04, 2016 5.650 6.000 5.580 5.650 460,657 -0.01(-0.18%)
Feb 03, 2016 5.930 5.930 5.550 5.660 455,661 -0.19(-3.25%)
Feb 02, 2016 5.910 5.930 5.630 5.850 427,492 -0.15(-2.50%)
Feb 01, 2016 6.140 6.190 6.000 6.000 205,800 -0.20(-3.23%)
Jan 29, 2016 5.960 6.270 5.940 6.200 313,536 +0.30(+5.08%)
Jan 28, 2016 5.980 6.010 5.848 5.900 183,336 -0.06(-1.01%)
Jan 27, 2016 5.850 6.150 5.760 5.960 355,930 -0.02(-0.33%)
Jan 26, 2016 6.000 6.150 5.740 5.980 301,671 -0.05(-0.83%)
Jan 25, 2016 6.150 6.385 6.030 6.030 191,116 -0.16(-2.58%)
Jan 22, 2016 6.050 6.240 5.980 6.190 311,754 +0.22(+3.69%)
Jan 21, 2016 5.950 6.150 5.880 5.970 221,413 -0.05(-0.83%)
Jan 20, 2016 5.770 6.090 5.570 6.020 452,030 +0.09(+1.52%)
Jan 19, 2016 6.420 6.440 5.770 5.930 312,237 -0.44(-6.91%)
Jan 15, 2016 6.610 6.370 6.370 6.370 427,600 -0.30(-4.50%)
Jan 14, 2016 5.930 6.700 5.900 6.670 725,913 +0.77(+13.05%)
Jan 13, 2016 6.160 6.320 5.895 5.900 727,310 -0.09(-1.50%)
Jan 12, 2016 6.250 6.410 5.620 5.990 655,715 -0.20(-3.23%)
Jan 11, 2016 6.810 6.920 6.110 6.190 687,341 -0.65(-9.50%)
Jan 08, 2016 6.730 6.880 6.730 6.840 440,789 +0.05(+0.74%)
Jan 07, 2016 6.850 6.970 6.700 6.790 460,864 -0.17(-2.44%)
Jan 06, 2016 6.730 6.980 6.700 6.960 248,237 +0.03(+0.43%)
Jan 05, 2016 7.040 7.040 6.759 6.930 334,316 +0.03(+0.43%)
Jan 04, 2016 6.800 6.980 6.650 6.900 367,965 -0.17(-2.40%)
Dec 31, 2015 7.110 7.070 7.070 7.070 165,500 -0.09(-1.26%)
Dec 30, 2015 7.110 7.290 7.010 7.160 226,167 -0.01(-0.14%)
Dec 29, 2015 7.090 7.210 6.990 7.170 233,173 +0.07(+0.99%)
Dec 28, 2015 7.150 7.200 6.940 7.100 200,917 -0.05(-0.70%)
Dec 24, 2015 7.080 7.150 7.150 7.150 54,200 +0.05(+0.70%)
Dec 23, 2015 7.070 7.200 7.035 7.100 149,169 +0.03(+0.42%)
Dec 22, 2015 7.180 7.200 6.910 7.070 272,229 -0.08(-1.12%)
Dec 21, 2015 7.440 7.500 7.090 7.150 294,738 -0.21(-2.85%)
Dec 18, 2015 7.500 7.750 7.360 7.360 1,652,477 -0.10(-1.34%)
Dec 17, 2015 7.440 7.650 7.335 7.460 566,782 +0.02(+0.27%)
Dec 16, 2015 7.100 7.500 7.080 7.440 528,096 +0.34(+4.79%)
Dec 15, 2015 6.960 7.110 6.870 7.100 365,148 +0.24(+3.50%)
Dec 14, 2015 6.790 7.140 6.790 6.860 385,606 +0.01(+0.15%)
Dec 11, 2015 6.940 7.025 6.830 6.850 201,519 -0.22(-3.11%)
Dec 10, 2015 7.060 7.190 6.980 7.070 498,273 +0.03(+0.43%)
Dec 09, 2015 6.830 7.090 6.790 7.040 338,175 +0.16(+2.33%)
Dec 08, 2015 6.810 6.915 6.700 6.880 328,385 -0.03(-0.43%)
Dec 07, 2015 7.260 7.260 6.720 6.910 493,041 -0.40(-5.47%)
Dec 04, 2015 7.180 7.430 7.160 7.310 472,905 +0.07(+0.97%)
Dec 03, 2015 7.330 7.490 7.170 7.240 206,667 -0.14(-1.90%)
Dec 02, 2015 7.540 7.587 7.320 7.380 436,156 -0.16(-2.12%)
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.