Stock Quote

Energy Recovery Inc (NQ: ERII )

21.68 USD -0.24 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.080 8.220 8.030 8.170 243,800 +0.09(+1.11%)
Nov 29, 2018 8.090 8.150 7.970 8.080 100,677 -0.07(-0.86%)
Nov 28, 2018 8.180 8.340 8.050 8.150 189,181 -0.02(-0.24%)
Nov 27, 2018 8.140 8.220 8.060 8.170 110,044 -0.04(-0.49%)
Nov 26, 2018 7.940 8.370 7.940 8.210 206,925 +0.32(+4.06%)
Nov 23, 2018 8.090 8.330 7.870 7.890 87,700 -0.29(-3.55%)
Nov 21, 2018 8.180 8.180 8.180 0 +0.06(+0.74%)
Nov 20, 2018 8.050 8.240 7.940 8.120 170,494 -0.03(-0.37%)
Nov 19, 2018 8.210 8.450 8.040 8.150 114,196 -0.11(-1.33%)
Nov 16, 2018 8.280 8.440 8.110 8.260 128,800 -0.10(-1.20%)
Nov 15, 2018 8.310 8.480 8.260 8.360 127,884 +0.01(+0.12%)
Nov 14, 2018 8.600 8.670 8.340 8.350 142,733 -0.15(-1.76%)
Nov 13, 2018 8.470 8.660 8.380 8.500 269,437 +0.10(+1.19%)
Nov 12, 2018 8.800 8.850 8.390 8.400 194,967 -0.45(-5.08%)
Nov 09, 2018 9.130 9.130 8.830 8.850 157,900 -0.32(-3.49%)
Nov 08, 2018 9.220 9.220 8.920 9.170 203,998 -0.07(-0.76%)
Nov 07, 2018 9.200 9.280 9.000 9.240 179,483 +0.10(+1.09%)
Nov 06, 2018 8.890 9.140 7.670 9.140 316,290 +0.14(+1.56%)
Nov 05, 2018 9.230 9.230 8.920 9.000 352,662 -0.18(-1.96%)
Nov 02, 2018 9.190 9.250 7.890 9.180 1,256,000 +1.41(+18.15%)
Nov 01, 2018 7.550 7.850 7.450 7.770 207,032 +0.27(+3.60%)
Oct 31, 2018 7.280 7.580 7.280 7.500 372,759 +0.31(+4.31%)
Oct 30, 2018 7.050 7.200 6.980 7.190 430,607 +0.14(+1.99%)
Oct 29, 2018 7.320 7.420 6.960 7.050 300,730 -0.17(-2.35%)
Oct 26, 2018 7.220 7.410 7.090 7.220 281,700 -0.06(-0.82%)
Oct 25, 2018 7.340 7.460 7.260 7.280 257,027 +0.00(+0.00%)
Oct 24, 2018 7.610 7.670 7.280 7.280 264,496 -0.32(-4.21%)
Oct 23, 2018 7.500 7.630 7.320 7.600 219,272 -0.04(-0.52%)
Oct 22, 2018 7.700 7.780 7.630 7.640 133,711 -0.05(-0.65%)
Oct 19, 2018 7.730 7.910 7.660 7.690 212,300 -0.05(-0.65%)
Oct 18, 2018 7.980 8.020 7.680 7.740 227,668 -0.30(-3.73%)
Oct 17, 2018 8.200 8.210 7.950 8.040 150,595 -0.18(-2.19%)
Oct 16, 2018 7.890 8.235 7.860 8.220 191,720 +0.39(+4.98%)
Oct 15, 2018 7.800 7.840 7.590 7.830 221,156 +0.02(+0.26%)
Oct 12, 2018 7.890 8.000 7.750 7.810 198,400 +0.02(+0.26%)
Oct 11, 2018 7.830 8.020 7.790 7.790 213,605 -0.12(-1.52%)
Oct 10, 2018 8.290 8.400 7.900 7.910 330,146 -0.40(-4.81%)
Oct 09, 2018 8.330 8.480 8.210 8.310 183,689 -0.07(-0.84%)
Oct 08, 2018 8.270 8.420 8.140 8.380 363,280 +0.11(+1.33%)
Oct 05, 2018 8.730 8.770 8.155 8.270 590,300 -0.43(-4.94%)
Oct 04, 2018 8.870 8.880 8.680 8.700 130,720 -0.20(-2.25%)
Oct 03, 2018 8.790 8.920 8.705 8.900 115,132 +0.11(+1.25%)
Oct 02, 2018 8.740 8.840 8.690 8.790 329,709 +0.06(+0.69%)
Oct 01, 2018 8.960 8.960 8.700 8.730 267,742 -0.22(-2.46%)
Sep 28, 2018 9.000 9.020 8.870 8.950 193,000 -0.07(-0.78%)
Sep 27, 2018 8.900 9.050 8.770 9.020 182,256 +0.12(+1.35%)
Sep 26, 2018 9.040 9.040 8.850 8.900 176,433 -0.13(-1.44%)
Sep 25, 2018 9.030 9.140 8.980 9.030 141,857 +0.02(+0.22%)
Sep 24, 2018 9.160 9.160 8.990 9.010 199,052 -0.13(-1.42%)
Sep 21, 2018 9.020 9.140 8.970 9.140 674,900 +0.09(+0.99%)
Sep 20, 2018 9.160 9.300 9.045 9.050 143,509 -0.09(-0.98%)
Sep 19, 2018 9.010 9.170 8.910 9.140 202,157 +0.10(+1.11%)
Sep 18, 2018 8.950 9.070 8.790 9.040 247,981 +0.10(+1.12%)
Sep 17, 2018 9.110 9.110 8.890 8.940 188,884 -0.17(-1.87%)
Sep 14, 2018 9.030 9.240 9.030 9.110 145,300 +0.07(+0.77%)
Sep 13, 2018 9.080 9.140 8.990 9.040 187,207 -0.02(-0.22%)
Sep 12, 2018 9.210 9.290 8.980 9.060 251,054 -0.14(-1.52%)
Sep 11, 2018 9.040 9.260 8.990 9.200 153,619 +0.11(+1.21%)
Sep 10, 2018 9.080 9.165 8.980 9.090 172,580 +0.03(+0.33%)
Sep 07, 2018 9.150 9.210 8.940 9.060 267,800 -0.11(-1.20%)
Sep 06, 2018 9.510 9.550 9.110 9.170 214,358 -0.33(-3.47%)
Sep 05, 2018 9.530 9.530 9.419 9.500 198,336 -0.04(-0.42%)
Sep 04, 2018 9.700 9.700 9.440 9.540 217,054 -0.15(-1.55%)
Aug 31, 2018 9.690 9.690 9.690 0 +0.08(+0.83%)
Aug 30, 2018 9.650 9.653 9.450 9.610 233,903 -0.07(-0.72%)
Aug 29, 2018 9.300 9.730 9.240 9.680 337,720 +0.43(+4.65%)
Aug 28, 2018 9.290 9.436 9.230 9.250 237,886 -0.04(-0.43%)
Aug 27, 2018 9.250 9.400 9.010 9.290 220,339 +0.10(+1.09%)
Aug 24, 2018 9.040 9.280 9.010 9.190 248,200 +0.19(+2.11%)
Aug 23, 2018 9.220 9.220 8.924 9.000 269,976 -0.20(-2.17%)
Aug 22, 2018 9.170 9.320 9.140 9.200 283,157 +0.04(+0.44%)
Aug 21, 2018 9.060 9.280 9.030 9.160 219,816 +0.09(+0.99%)
Aug 20, 2018 9.140 9.180 8.835 9.070 269,758 -0.03(-0.33%)
Aug 17, 2018 8.910 9.220 8.870 9.100 338,100 +0.18(+2.02%)
Aug 16, 2018 9.250 9.310 8.800 8.920 437,009 -0.35(-3.78%)
Aug 15, 2018 9.520 9.520 9.240 9.270 286,978 -0.27(-2.83%)
Aug 14, 2018 9.290 9.640 9.250 9.540 324,582 +0.27(+2.91%)
Aug 13, 2018 9.670 9.710 9.160 9.270 350,016 -0.40(-4.14%)
Aug 10, 2018 9.680 9.980 9.660 9.670 322,800 -0.12(-1.23%)
Aug 09, 2018 9.660 10.25 9.660 9.790 731,709 +0.16(+1.66%)
Aug 08, 2018 9.720 9.850 9.560 9.630 332,362 -0.11(-1.13%)
Aug 07, 2018 9.550 9.915 9.550 9.740 550,740 +0.25(+2.63%)
Aug 06, 2018 9.190 9.670 8.880 9.490 1,340,934 +0.32(+3.49%)
Aug 03, 2018 8.180 9.240 7.990 9.170 1,739,600 +1.49(+19.40%)
Aug 02, 2018 8.050 8.050 7.570 7.680 590,374 -0.38(-4.71%)
Aug 01, 2018 8.100 8.190 8.030 8.060 174,019 -0.03(-0.37%)
Jul 31, 2018 8.080 8.230 8.030 8.090 169,282 +0.04(+0.50%)
Jul 30, 2018 8.120 8.190 8.000 8.050 371,189 -0.08(-0.98%)
Jul 27, 2018 8.380 8.400 8.030 8.130 257,900 -0.24(-2.87%)
Jul 26, 2018 8.230 8.420 8.190 8.370 258,116 +0.16(+1.95%)
Jul 25, 2018 8.290 8.320 8.110 8.210 164,295 -0.09(-1.08%)
Jul 24, 2018 8.300 8.500 8.200 8.300 143,708 +0.04(+0.48%)
Jul 23, 2018 8.460 8.460 8.250 8.260 153,097 -0.22(-2.59%)
Jul 20, 2018 8.490 8.520 8.260 8.480 317,689 -0.01(-0.12%)
Jul 19, 2018 8.290 8.530 8.290 8.490 283,103 +0.21(+2.54%)
Jul 18, 2018 8.250 8.330 8.150 8.280 205,787 +0.05(+0.61%)
Jul 17, 2018 8.010 8.240 8.000 8.230 169,605 +0.20(+2.49%)
Jul 16, 2018 8.080 8.160 7.975 8.030 157,288 -0.01(-0.12%)
Jul 13, 2018 7.980 8.130 7.980 8.040 310,553 -0.02(-0.25%)
Jul 12, 2018 8.110 8.110 7.860 8.060 380,421 -0.08(-0.98%)
Jul 11, 2018 8.170 8.380 8.090 8.140 238,862 -0.23(-2.75%)
Jul 10, 2018 8.230 8.460 8.230 8.370 222,786 +0.19(+2.32%)
Jul 09, 2018 8.090 8.280 7.950 8.180 211,222 +0.11(+1.36%)
Jul 06, 2018 8.060 8.150 8.000 8.070 273,212 -0.02(-0.25%)
Jul 05, 2018 8.000 8.110 7.970 8.090 167,779 +0.11(+1.38%)
Jul 03, 2018 7.980 7.980 7.980 0 +0.01(+0.13%)
Jul 02, 2018 7.980 8.030 7.810 7.970 236,148 -0.11(-1.36%)
Jun 29, 2018 8.070 8.210 8.000 8.080 243,933 +0.02(+0.25%)
Jun 28, 2018 8.050 8.050 7.980 8.060 259,703 +0.01(+0.12%)
Jun 27, 2018 8.100 8.410 8.040 8.050 320,594 -0.12(-1.47%)
Jun 26, 2018 8.100 8.210 8.010 8.170 156,949 +0.06(+0.74%)
Jun 25, 2018 8.120 8.210 8.000 8.110 197,391 -0.01(-0.12%)
Jun 22, 2018 8.160 8.270 8.040 8.120 334,153 -0.02(-0.25%)
Jun 21, 2018 8.300 8.300 8.050 8.140 226,400 -0.19(-2.28%)
Jun 20, 2018 8.180 8.335 8.090 8.330 231,042 +0.20(+2.46%)
Jun 19, 2018 8.090 8.220 7.920 8.130 334,576 +0.01(+0.12%)
Jun 18, 2018 8.050 8.175 7.970 8.120 257,068 +0.05(+0.62%)
Jun 15, 2018 8.485 8.485 8.070 1,063,785 -0.41(-4.89%)
Jun 14, 2018 8.710 8.730 7.825 8.485 1,115,681 -0.23(-2.58%)
Jun 13, 2018 8.680 8.820 8.650 8.710 212,575 +0.02(+0.23%)
Jun 12, 2018 8.710 8.740 8.572 8.690 172,847 +0.01(+0.12%)
Jun 11, 2018 8.630 8.735 8.565 8.680 252,579 +0.04(+0.46%)
Jun 08, 2018 8.660 8.820 8.450 8.640 259,856 -0.01(-0.12%)
Jun 07, 2018 8.640 8.725 8.570 8.650 167,405 +0.00(+0.00%)
Jun 06, 2018 8.940 8.940 8.510 8.650 299,966 -0.24(-2.70%)
Jun 05, 2018 8.890 8.930 8.670 8.890 356,428 +0.04(+0.45%)
Jun 04, 2018 8.560 8.870 8.520 8.850 426,935 +0.28(+3.27%)
Jun 01, 2018 8.360 8.660 8.310 8.570 409,540 +0.26(+3.13%)
May 31, 2018 8.360 8.510 8.110 8.310 231,654 -0.02(-0.24%)
May 30, 2018 8.370 8.460 8.260 8.330 253,080 -0.02(-0.24%)
May 29, 2018 8.330 8.450 8.180 8.350 250,501 -0.03(-0.36%)
May 25, 2018 8.380 8.380 8.380 0 -0.33(-3.79%)
May 24, 2018 9.000 9.100 8.570 8.710 322,686 -0.28(-3.11%)
May 23, 2018 9.100 9.240 8.940 8.990 288,882 -0.11(-1.21%)
May 22, 2018 8.950 9.360 8.732 9.100 917,796 +0.17(+1.90%)
May 21, 2018 8.870 8.990 8.710 8.930 322,087 +0.10(+1.13%)
May 18, 2018 8.800 8.980 8.800 8.830 303,118 +0.07(+0.80%)
May 17, 2018 8.580 8.770 8.530 8.760 243,120 +0.20(+2.34%)
May 16, 2018 8.650 8.710 8.510 8.560 339,190 -0.06(-0.70%)
May 15, 2018 8.580 8.700 8.520 8.620 268,847 -0.01(-0.12%)
May 14, 2018 8.670 8.740 8.550 8.630 175,153 +0.00(+0.00%)
May 11, 2018 8.900 8.900 8.515 8.630 310,126 -0.25(-2.82%)
May 10, 2018 8.870 8.950 8.510 8.880 344,121 +0.06(+0.68%)
May 09, 2018 8.800 9.090 8.730 8.820 471,875 +0.03(+0.34%)
May 08, 2018 8.680 8.820 8.650 8.790 285,955 +0.10(+1.15%)
May 07, 2018 8.290 8.800 8.250 8.690 629,429 +0.47(+5.72%)
May 04, 2018 7.760 8.350 7.561 8.220 669,286 +0.41(+5.25%)
May 03, 2018 8.000 8.090 7.760 7.810 348,146 -0.20(-2.50%)
May 02, 2018 8.020 8.160 7.980 8.010 289,704 -0.04(-0.50%)
May 01, 2018 8.440 8.440 8.010 8.050 355,775 -0.44(-5.18%)
Apr 30, 2018 8.330 8.540 8.210 8.490 439,532 +0.20(+2.41%)
Apr 27, 2018 8.210 8.300 8.060 8.290 262,133 +0.09(+1.10%)
Apr 26, 2018 8.230 8.320 8.145 8.200 247,385 +0.01(+0.12%)
Apr 25, 2018 8.350 8.360 8.130 8.190 187,192 -0.19(-2.27%)
Apr 24, 2018 8.570 8.640 8.300 8.380 183,426 -0.13(-1.53%)
Apr 23, 2018 8.670 8.700 8.390 8.510 188,816 -0.17(-1.96%)
Apr 20, 2018 8.710 8.780 8.520 8.680 451,282 -0.07(-0.80%)
Apr 19, 2018 8.550 8.800 8.530 8.750 224,565 +0.13(+1.51%)
Apr 18, 2018 8.590 8.755 8.490 8.620 306,739 +0.11(+1.29%)
Apr 17, 2018 8.160 8.520 8.160 8.510 617,081 +0.37(+4.55%)
Apr 16, 2018 8.250 8.330 8.120 8.140 284,191 -0.05(-0.61%)
Apr 13, 2018 8.140 8.220 8.090 8.190 397,525 +0.10(+1.24%)
Apr 12, 2018 8.220 8.220 8.050 8.090 304,475 -0.10(-1.22%)
Apr 11, 2018 8.100 8.200 8.070 8.190 304,494 +0.03(+0.37%)
Apr 10, 2018 8.130 8.290 8.050 8.160 279,130 +0.13(+1.62%)
Apr 09, 2018 8.280 8.280 8.020 8.030 201,745 -0.24(-2.90%)
Apr 06, 2018 8.270 214,355 -0.17(-2.01%)
Apr 05, 2018 8.340 8.475 8.230 8.440 197,546 +0.18(+2.18%)
Apr 04, 2018 7.980 8.330 7.980 8.260 285,694 +0.14(+1.72%)
Apr 03, 2018 8.180 8.215 7.940 8.120 277,498 -0.03(-0.37%)
Apr 02, 2018 8.120 8.250 8.040 8.150 272,791 -0.07(-0.85%)
Mar 29, 2018 8.220 8.220 8.220 0 +0.10(+1.23%)
Mar 28, 2018 8.260 8.420 8.070 8.120 222,400 -0.14(-1.69%)
Mar 27, 2018 8.520 8.630 8.205 8.260 329,730 -0.07(-0.84%)
Mar 26, 2018 8.230 8.370 8.065 8.330 257,951 +0.24(+2.97%)
Mar 23, 2018 8.180 8.425 8.040 8.090 318,599 -0.09(-1.10%)
Mar 22, 2018 8.510 8.640 8.170 8.180 426,846 -0.46(-5.32%)
Mar 21, 2018 8.460 8.800 8.270 8.640 360,936 +0.21(+2.49%)
Mar 20, 2018 8.570 8.800 8.330 8.430 423,945 -0.15(-1.75%)
Mar 19, 2018 8.670 8.790 8.385 8.580 491,966 -0.18(-2.05%)
Mar 16, 2018 8.810 8.930 8.500 8.760 1,403,755 -0.01(-0.11%)
Mar 15, 2018 8.510 8.780 8.500 8.770 610,519 +0.26(+3.06%)
Mar 14, 2018 8.770 8.770 8.450 8.510 537,249 -0.24(-2.74%)
Mar 13, 2018 8.810 9.090 8.690 8.750 745,348 +0.00(+0.00%)
Mar 12, 2018 8.520 8.820 8.445 8.750 931,851 +0.28(+3.31%)
Mar 09, 2018 8.000 8.540 7.950 8.470 969,185 +0.62(+7.90%)
Mar 08, 2018 7.150 7.916 6.990 7.850 937,636 +0.97(+14.10%)
Mar 07, 2018 6.900 7.110 6.660 6.880 423,723 -0.05(-0.72%)
Mar 06, 2018 6.790 6.960 6.690 6.930 334,973 +0.19(+2.82%)
Mar 05, 2018 6.710 6.900 6.650 6.740 350,295 +0.03(+0.45%)
Mar 02, 2018 6.580 6.790 6.520 6.710 251,541 +0.08(+1.21%)
Mar 01, 2018 6.860 6.910 6.540 6.630 303,609 -0.23(-3.35%)
Feb 28, 2018 6.990 7.130 6.840 6.860 540,909 -0.08(-1.15%)
Feb 27, 2018 7.450 7.450 6.170 6.940 1,905,288 -0.74(-9.64%)
Feb 26, 2018 7.790 7.880 7.630 7.680 218,546 -0.11(-1.41%)
Feb 23, 2018 7.750 7.930 7.650 7.790 203,179 +0.07(+0.91%)
Feb 22, 2018 7.910 7.990 7.660 7.720 205,393 -0.12(-1.53%)
Feb 21, 2018 7.600 8.110 7.600 7.840 331,098 +0.29(+3.84%)
Feb 20, 2018 7.770 7.970 7.475 7.550 323,100 -0.25(-3.21%)
Feb 16, 2018 7.800 7.800 7.800 0 -0.09(-1.14%)
Feb 15, 2018 7.890 8.000 7.630 7.890 215,758 +0.09(+1.15%)
Feb 14, 2018 7.270 7.850 7.215 7.800 270,019 +0.49(+6.70%)
Feb 13, 2018 7.160 7.360 7.160 7.310 278,229 +0.15(+2.09%)
Feb 12, 2018 7.160 7.265 7.010 7.160 219,945 +0.03(+0.42%)
Feb 09, 2018 7.370 7.840 6.970 7.130 769,788 -0.18(-2.46%)
Feb 08, 2018 7.620 7.640 7.300 7.310 334,919 -0.32(-4.19%)
Feb 07, 2018 7.790 7.790 7.580 7.630 309,007 -0.16(-2.05%)
Feb 06, 2018 7.830 7.610 7.790 342,232 +0.18(+2.37%)
Feb 05, 2018 7.910 7.950 7.526 7.610 284,109 -0.28(-3.55%)
Feb 02, 2018 7.470 7.920 7.470 7.890 659,504 +0.39(+5.20%)
Feb 01, 2018 7.670 7.860 7.410 7.500 641,048 -0.23(-2.98%)
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%)
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.