Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Recovery Inc (NQ: ERII )

21.21 +0.53 (+2.56%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.710 8.750 8.670 8.710 146,400 -0.04(-0.46%)
Nov 27, 2019 8.760 8.810 8.740 8.750 140,200 -0.01(-0.11%)
Nov 26, 2019 8.820 8.870 8.693 8.760 166,331 -0.02(-0.23%)
Nov 25, 2019 8.630 8.820 8.550 8.780 317,713 +0.22(+2.57%)
Nov 22, 2019 8.510 8.620 8.420 8.560 250,800 +0.08(+0.94%)
Nov 21, 2019 8.490 8.520 8.400 8.480 229,658 +0.02(+0.24%)
Nov 20, 2019 8.500 8.590 8.320 8.460 378,306 -0.07(-0.82%)
Nov 19, 2019 8.750 8.750 8.490 8.530 308,345 -0.19(-2.18%)
Nov 18, 2019 8.760 8.820 8.640 8.720 170,596 -0.05(-0.57%)
Nov 15, 2019 8.800 8.850 8.720 8.770 207,300 -0.03(-0.34%)
Nov 14, 2019 8.820 8.940 8.800 8.800 202,200 -0.05(-0.56%)
Nov 13, 2019 9.090 9.140 8.830 8.850 249,653 -0.27(-2.91%)
Nov 12, 2019 9.290 9.390 9.100 9.115 250,536 -0.16(-1.78%)
Nov 11, 2019 9.390 9.460 9.240 9.280 164,480 -0.18(-1.90%)
Nov 08, 2019 9.430 9.570 9.390 9.460 136,500 -0.01(-0.11%)
Nov 07, 2019 9.540 9.890 9.440 9.470 421,912 -0.01(-0.16%)
Nov 06, 2019 9.190 9.515 8.970 9.485 425,173 +0.09(+1.01%)
Nov 05, 2019 9.240 9.410 9.080 9.390 506,806 -0.12(-1.26%)
Nov 04, 2019 9.700 9.730 9.465 9.510 389,392 -0.06(-0.63%)
Nov 01, 2019 10.03 10.24 9.280 9.570 777,900 +0.26(+2.79%)
Oct 31, 2019 9.360 9.400 9.100 9.310 290,214 -0.06(-0.64%)
Oct 30, 2019 9.400 9.410 9.210 9.370 166,386 -0.04(-0.43%)
Oct 29, 2019 9.560 9.630 9.210 9.410 318,908 -0.20(-2.08%)
Oct 28, 2019 9.920 9.960 9.480 9.610 292,002 -0.24(-2.44%)
Oct 25, 2019 9.640 9.920 9.600 9.850 186,500 +0.21(+2.18%)
Oct 24, 2019 9.960 10.04 9.510 9.640 209,781 -0.27(-2.72%)
Oct 23, 2019 9.850 10.16 9.790 9.910 153,495 +0.01(+0.10%)
Oct 22, 2019 9.860 10.01 9.695 9.900 114,424 +0.04(+0.41%)
Oct 21, 2019 9.820 9.950 9.770 9.860 89,513 +0.17(+1.81%)
Oct 18, 2019 9.740 9.860 9.600 9.685 159,700 -0.09(-0.97%)
Oct 17, 2019 9.700 9.940 9.650 9.780 156,931 +0.15(+1.56%)
Oct 16, 2019 9.440 9.670 9.420 9.630 106,759 +0.19(+1.96%)
Oct 15, 2019 9.340 9.490 9.300 9.445 97,218 +0.13(+1.45%)
Oct 14, 2019 9.380 9.410 9.280 9.310 121,469 -0.10(-1.06%)
Oct 11, 2019 9.320 9.550 9.320 9.410 193,000 +0.18(+1.95%)
Oct 10, 2019 8.930 9.290 8.930 9.230 127,866 +0.34(+3.82%)
Oct 09, 2019 8.990 9.120 8.870 8.890 104,896 -0.07(-0.84%)
Oct 08, 2019 8.880 9.050 8.850 8.965 136,257 +0.02(+0.17%)
Oct 07, 2019 9.040 9.140 8.950 8.950 130,356 -0.11(-1.21%)
Oct 04, 2019 9.040 9.140 8.920 9.060 165,900 -0.03(-0.33%)
Oct 03, 2019 9.100 9.239 8.880 9.090 240,036 -0.07(-0.76%)
Oct 02, 2019 9.000 9.180 8.890 9.160 136,882 +0.08(+0.88%)
Oct 01, 2019 9.320 9.550 9.040 9.080 199,930 -0.19(-2.00%)
Sep 30, 2019 9.310 9.429 9.190 9.265 119,373 -0.04(-0.48%)
Sep 27, 2019 9.340 9.450 9.260 9.310 117,900 +0.02(+0.16%)
Sep 26, 2019 9.380 9.390 9.270 9.295 92,377 -0.11(-1.12%)
Sep 25, 2019 9.450 9.610 9.290 9.400 191,104 -0.12(-1.26%)
Sep 24, 2019 9.800 9.850 9.400 9.520 135,603 -0.22(-2.26%)
Sep 23, 2019 9.720 9.836 9.650 9.740 127,360 +0.02(+0.21%)
Sep 20, 2019 9.730 9.900 9.700 9.720 270,800 -0.05(-0.51%)
Sep 19, 2019 9.860 9.970 9.745 9.770 112,246 -0.07(-0.71%)
Sep 18, 2019 9.900 10.08 9.740 9.840 175,392 -0.25(-2.48%)
Sep 17, 2019 10.18 10.20 9.980 10.09 97,575 -0.15(-1.46%)
Sep 16, 2019 10.04 10.31 9.940 10.24 188,018 +0.17(+1.69%)
Sep 13, 2019 10.61 10.70 9.840 10.07 408,500 -0.69(-6.41%)
Sep 12, 2019 10.58 10.80 10.43 10.76 197,521 +0.20(+1.89%)
Sep 11, 2019 10.27 10.57 10.16 10.56 216,512 +0.39(+3.83%)
Sep 10, 2019 10.02 10.25 9.934 10.17 214,062 +0.17(+1.70%)
Sep 09, 2019 9.540 10.01 9.520 10.00 236,830 +0.41(+4.28%)
Sep 06, 2019 9.390 9.650 9.330 9.590 144,700 +0.28(+3.01%)
Sep 05, 2019 9.240 9.360 9.150 9.310 289,872 +0.22(+2.42%)
Sep 04, 2019 9.240 9.250 9.000 9.090 281,998 -0.04(-0.44%)
Sep 03, 2019 9.580 9.580 9.010 9.130 286,337 -0.54(-5.58%)
Aug 30, 2019 9.790 9.840 9.460 9.670 267,600 -0.07(-0.72%)
Aug 29, 2019 9.280 9.780 9.270 9.740 274,387 +0.59(+6.45%)
Aug 28, 2019 9.040 9.300 8.940 9.150 199,020 +0.12(+1.33%)
Aug 27, 2019 8.990 9.320 8.830 9.030 662,189 +0.13(+1.46%)
Aug 26, 2019 8.820 8.920 8.610 8.900 208,580 +0.17(+1.95%)
Aug 23, 2019 9.110 9.180 8.720 8.730 355,100 -0.45(-4.90%)
Aug 22, 2019 9.250 9.390 9.130 9.180 152,894 -0.02(-0.22%)
Aug 21, 2019 9.250 9.330 8.970 9.200 180,079 +0.08(+0.88%)
Aug 20, 2019 8.920 9.140 8.850 9.120 172,247 +0.19(+2.13%)
Aug 19, 2019 8.940 9.000 8.780 8.930 597,145 +0.11(+1.25%)
Aug 16, 2019 8.830 9.050 8.790 8.820 290,400 +0.08(+0.92%)
Aug 15, 2019 8.800 8.920 8.729 8.740 419,291 -0.12(-1.35%)
Aug 14, 2019 9.370 9.650 8.860 8.860 736,073 -0.83(-8.57%)
Aug 13, 2019 9.530 9.850 9.530 9.690 129,395 +0.11(+1.15%)
Aug 12, 2019 9.640 9.660 9.410 9.580 175,617 -0.12(-1.24%)
Aug 09, 2019 10.02 10.20 9.700 9.700 167,500 -0.30(-3.00%)
Aug 08, 2019 9.860 10.09 9.860 10.00 179,674 +0.23(+2.35%)
Aug 07, 2019 9.760 9.850 9.640 9.770 199,349 -0.15(-1.51%)
Aug 06, 2019 9.970 10.10 9.880 9.920 180,405 +0.00(+0.00%)
Aug 05, 2019 10.71 10.90 9.840 9.920 570,046 -1.24(-11.11%)
Aug 02, 2019 11.01 11.72 10.66 11.16 433,800 +0.26(+2.39%)
Aug 01, 2019 10.99 11.27 10.83 10.90 277,555 -0.08(-0.73%)
Jul 31, 2019 11.25 11.38 10.96 10.98 254,875 -0.36(-3.17%)
Jul 30, 2019 11.08 11.39 11.08 11.34 130,938 +0.23(+2.07%)
Jul 29, 2019 11.31 11.37 11.07 11.11 216,012 -0.21(-1.86%)
Jul 26, 2019 11.25 11.50 11.23 11.32 165,400 +0.08(+0.71%)
Jul 25, 2019 11.50 11.50 11.18 11.24 88,086 -0.26(-2.26%)
Jul 24, 2019 11.43 11.53 11.22 11.50 158,628 +0.07(+0.61%)
Jul 23, 2019 11.65 11.71 11.31 11.43 170,732 -0.07(-0.61%)
Jul 22, 2019 11.56 11.68 11.48 11.50 179,429 -0.06(-0.52%)
Jul 19, 2019 11.52 11.67 11.47 11.56 179,500 +0.04(+0.35%)
Jul 18, 2019 11.54 11.58 11.42 11.52 154,281 -0.12(-1.03%)
Jul 17, 2019 11.77 11.83 11.62 11.64 307,838 -0.09(-0.77%)
Jul 16, 2019 10.78 12.04 10.75 11.73 798,788 +0.93(+8.61%)
Jul 15, 2019 10.88 10.91 10.65 10.80 157,770 -0.04(-0.37%)
Jul 12, 2019 10.29 10.86 10.29 10.84 292,800 +0.57(+5.55%)
Jul 11, 2019 10.28 10.30 10.15 10.27 87,070 +0.00(+0.00%)
Jul 10, 2019 10.45 10.54 10.22 10.27 68,529 -0.11(-1.06%)
Jul 09, 2019 10.46 10.48 10.25 10.38 89,421 -0.08(-0.76%)
Jul 08, 2019 10.45 10.54 10.41 10.46 63,092 -0.04(-0.38%)
Jul 05, 2019 10.45 10.55 10.35 10.50 91,200 +0.02(+0.19%)
Jul 03, 2019 10.47 10.54 10.34 10.48 82,300 +0.04(+0.38%)
Jul 02, 2019 10.53 10.54 10.28 10.44 147,145 -0.09(-0.85%)
Jul 01, 2019 10.70 10.94 10.52 10.53 327,074 +0.11(+1.06%)
Jun 28, 2019 10.06 10.51 10.04 10.42 459,400 +0.38(+3.78%)
Jun 27, 2019 9.990 10.09 9.920 10.04 149,431 +0.05(+0.50%)
Jun 26, 2019 9.790 10.01 9.750 9.990 109,193 +0.22(+2.25%)
Jun 25, 2019 9.930 9.970 9.770 9.770 126,500 -0.16(-1.61%)
Jun 24, 2019 9.920 10.02 9.880 9.930 146,425 +0.02(+0.20%)
Jun 21, 2019 10.03 10.11 9.880 9.910 332,400 -0.17(-1.69%)
Jun 20, 2019 10.41 10.50 10.07 10.08 147,083 -0.23(-2.23%)
Jun 19, 2019 10.10 10.35 10.10 10.31 175,935 +0.24(+2.38%)
Jun 18, 2019 10.00 10.30 10.00 10.07 246,466 -0.14(-1.37%)
Jun 17, 2019 9.850 10.21 9.740 10.21 141,818 +0.40(+4.08%)
Jun 14, 2019 9.980 9.990 9.780 9.810 109,800 -0.17(-1.70%)
Jun 13, 2019 10.00 10.15 9.880 9.980 134,679 +0.06(+0.60%)
Jun 12, 2019 9.820 9.920 9.770 9.920 111,890 +0.03(+0.30%)
Jun 11, 2019 10.06 10.22 9.820 9.890 147,775 -0.08(-0.80%)
Jun 10, 2019 10.00 10.28 9.890 9.970 252,890 +0.03(+0.30%)
Jun 07, 2019 10.00 10.00 9.810 9.940 143,800 -0.02(-0.20%)
Jun 06, 2019 10.02 10.04 9.710 9.960 161,500 -0.04(-0.40%)
Jun 05, 2019 10.09 10.16 9.910 10.00 117,667 +0.00(+0.00%)
Jun 04, 2019 9.720 10.02 9.670 10.00 159,497 +0.41(+4.28%)
Jun 03, 2019 9.350 9.660 9.330 9.590 151,979 +0.14(+1.48%)
May 31, 2019 9.310 9.500 9.310 9.450 127,700 +0.00(+0.00%)
May 30, 2019 9.620 9.800 9.430 9.450 115,773 -0.16(-1.66%)
May 29, 2019 9.320 9.667 9.010 9.610 180,925 +0.24(+2.56%)
May 28, 2019 9.540 9.590 9.340 9.370 215,476 -0.17(-1.78%)
May 24, 2019 9.700 9.757 9.500 9.540 211,300 -0.11(-1.14%)
May 23, 2019 10.09 10.10 9.530 9.650 268,816 -0.57(-5.58%)
May 22, 2019 10.27 10.30 10.13 10.22 151,185 -0.07(-0.68%)
May 21, 2019 10.46 10.61 10.28 10.29 258,564 -0.14(-1.34%)
May 20, 2019 10.36 10.54 10.26 10.43 203,617 -0.01(-0.10%)
May 17, 2019 10.66 10.69 10.33 10.44 326,100 -0.31(-2.88%)
May 16, 2019 10.93 11.11 10.74 10.75 199,590 -0.27(-2.45%)
May 15, 2019 10.36 11.06 10.36 11.02 398,899 +0.54(+5.15%)
May 14, 2019 10.28 10.65 10.19 10.48 345,914 +0.27(+2.64%)
May 13, 2019 10.35 10.47 10.16 10.21 156,788 -0.26(-2.48%)
May 10, 2019 10.45 10.59 10.31 10.47 283,500 -0.19(-1.78%)
May 09, 2019 10.47 10.75 10.37 10.66 151,769 -0.01(-0.09%)
May 08, 2019 10.21 10.68 10.08 10.67 235,054 +0.44(+4.30%)
May 07, 2019 10.65 10.65 10.09 10.23 250,635 -0.55(-5.10%)
May 06, 2019 10.57 11.01 10.40 10.78 498,651 +0.10(+0.94%)
May 03, 2019 10.00 10.85 9.950 10.68 848,800 +1.28(+13.62%)
May 02, 2019 9.630 9.650 9.350 9.400 150,433 -0.25(-2.59%)
May 01, 2019 9.750 9.820 9.580 9.650 98,492 -0.08(-0.82%)
Apr 30, 2019 9.820 9.830 9.660 9.730 107,840 -0.10(-1.02%)
Apr 29, 2019 9.710 9.910 9.690 9.830 96,606 +0.13(+1.34%)
Apr 26, 2019 9.440 9.720 9.440 9.700 86,100 +0.24(+2.54%)
Apr 25, 2019 9.600 9.640 9.430 9.460 113,678 -0.15(-1.56%)
Apr 24, 2019 9.520 9.700 9.480 9.610 126,300 +0.08(+0.84%)
Apr 23, 2019 9.560 9.570 9.410 9.530 124,436 -0.03(-0.31%)
Apr 22, 2019 9.450 9.560 9.390 9.560 65,214 +0.06(+0.63%)
Apr 18, 2019 9.500 9.570 9.450 9.500 105,600 +0.03(+0.32%)
Apr 17, 2019 9.280 9.550 9.145 9.470 202,254 +0.09(+0.96%)
Apr 16, 2019 9.360 9.490 9.277 9.380 96,768 +0.06(+0.64%)
Apr 15, 2019 9.390 9.490 9.240 9.320 130,197 -0.02(-0.21%)
Apr 12, 2019 9.500 9.560 9.310 9.340 118,100 -0.07(-0.74%)
Apr 11, 2019 9.340 9.540 9.290 9.410 99,799 +0.08(+0.86%)
Apr 10, 2019 9.190 9.370 9.130 9.330 158,697 +0.16(+1.74%)
Apr 09, 2019 9.280 9.340 9.050 9.170 199,784 -0.20(-2.13%)
Apr 08, 2019 9.210 9.450 9.137 9.370 170,320 +0.11(+1.19%)
Apr 05, 2019 8.990 9.390 8.990 9.260 274,800 +0.29(+3.23%)
Apr 04, 2019 9.000 9.020 8.890 8.970 140,178 -0.01(-0.11%)
Apr 03, 2019 9.000 9.030 8.880 8.980 214,420 +0.06(+0.67%)
Apr 02, 2019 8.790 8.930 8.690 8.920 109,740 +0.13(+1.48%)
Apr 01, 2019 8.810 8.970 8.740 8.790 120,552 +0.06(+0.69%)
Mar 29, 2019 8.740 8.790 8.660 8.730 220,100 +0.08(+0.92%)
Mar 28, 2019 8.430 8.800 8.420 8.650 277,409 +0.25(+2.98%)
Mar 27, 2019 8.430 8.505 8.240 8.400 119,159 +0.01(+0.12%)
Mar 26, 2019 8.470 8.580 8.340 8.390 133,870 -0.05(-0.59%)
Mar 25, 2019 8.400 8.510 8.320 8.440 136,356 -0.02(-0.24%)
Mar 22, 2019 8.950 8.980 8.440 8.460 190,100 -0.50(-5.58%)
Mar 21, 2019 8.870 9.010 8.820 8.960 230,861 +0.04(+0.45%)
Mar 20, 2019 8.850 9.050 8.800 8.920 190,533 +0.06(+0.68%)
Mar 19, 2019 9.180 9.180 8.800 8.860 191,513 -0.24(-2.64%)
Mar 18, 2019 9.120 9.120 8.970 9.100 266,301 +0.00(+0.00%)
Mar 15, 2019 9.010 9.180 9.000 9.100 521,500 +0.09(+1.00%)
Mar 14, 2019 8.800 9.060 8.700 9.010 772,878 +0.25(+2.85%)
Mar 13, 2019 8.310 8.780 8.295 8.760 695,490 +0.50(+6.05%)
Mar 12, 2019 8.470 8.520 8.210 8.260 224,304 -0.14(-1.67%)
Mar 11, 2019 8.800 8.800 8.210 8.400 634,813 -0.48(-5.41%)
Mar 08, 2019 8.100 9.000 7.720 8.880 1,044,800 +1.04(+13.27%)
Mar 07, 2019 7.950 7.960 7.820 7.840 475,672 -0.12(-1.51%)
Mar 06, 2019 7.980 8.010 7.950 7.960 384,924 -0.02(-0.25%)
Mar 05, 2019 7.960 8.040 7.935 7.980 204,390 -0.03(-0.37%)
Mar 04, 2019 8.190 8.190 7.970 8.010 133,163 -0.13(-1.60%)
Mar 01, 2019 8.090 8.160 8.040 8.140 77,000 +0.12(+1.50%)
Feb 28, 2019 8.070 8.130 7.960 8.020 97,811 -0.07(-0.87%)
Feb 27, 2019 8.150 8.200 8.070 8.090 65,778 -0.09(-1.10%)
Feb 26, 2019 8.120 8.220 8.030 8.180 78,540 +0.00(+0.00%)
Feb 25, 2019 8.250 8.304 8.180 8.180 113,134 +0.00(+0.00%)
Feb 22, 2019 8.090 8.180 8.040 8.180 111,400 +0.10(+1.24%)
Feb 21, 2019 8.070 8.130 8.030 8.080 102,728 +0.00(+0.00%)
Feb 20, 2019 7.950 8.130 7.950 8.080 110,435 +0.16(+2.02%)
Feb 19, 2019 8.000 8.000 7.850 7.920 222,607 -0.10(-1.25%)
Feb 15, 2019 7.940 8.080 7.930 8.020 147,800 +0.12(+1.52%)
Feb 14, 2019 7.870 7.950 7.739 7.900 286,837 +0.01(+0.13%)
Feb 13, 2019 7.710 7.970 7.695 7.890 276,405 +0.19(+2.47%)
Feb 12, 2019 7.720 7.800 7.470 7.700 208,442 +0.04(+0.52%)
Feb 11, 2019 7.830 7.890 7.590 7.660 99,834 -0.17(-2.17%)
Feb 08, 2019 7.650 7.870 7.650 7.830 75,100 +0.14(+1.82%)
Feb 07, 2019 7.750 7.830 7.630 7.690 60,814 -0.13(-1.66%)
Feb 06, 2019 7.740 7.850 7.660 7.820 74,983 +0.03(+0.39%)
Feb 05, 2019 7.880 7.910 7.710 7.790 107,290 -0.07(-0.89%)
Feb 04, 2019 7.900 7.900 7.610 7.860 150,742 -0.01(-0.13%)
Feb 01, 2019 7.560 7.870 7.500 7.870 179,000 +0.27(+3.55%)
Jan 31, 2019 7.550 7.640 7.490 7.600 287,886 +0.08(+1.06%)
Jan 30, 2019 7.590 7.590 7.415 7.520 153,430 +0.02(+0.27%)
Jan 29, 2019 7.440 7.590 7.370 7.500 123,855 +0.07(+0.94%)
Jan 28, 2019 7.480 7.490 7.310 7.430 204,247 -0.14(-1.85%)
Jan 25, 2019 7.500 7.600 7.500 7.570 129,000 +0.17(+2.30%)
Jan 24, 2019 7.180 7.465 7.120 7.400 138,726 +0.23(+3.21%)
Jan 23, 2019 7.240 7.565 7.100 7.170 142,811 -0.05(-0.69%)
Jan 22, 2019 7.580 7.590 7.100 7.220 326,092 -0.42(-5.50%)
Jan 18, 2019 7.590 7.690 7.530 7.640 190,800 +0.04(+0.53%)
Jan 17, 2019 7.630 7.750 7.500 7.600 195,041 -0.07(-0.91%)
Jan 16, 2019 7.530 7.750 7.530 7.670 71,183 +0.15(+1.99%)
Jan 15, 2019 7.520 7.560 7.410 7.520 70,367 +0.01(+0.13%)
Jan 14, 2019 7.650 7.670 7.500 7.510 103,351 -0.17(-2.21%)
Jan 11, 2019 7.530 7.720 7.460 7.680 144,000 +0.08(+1.05%)
Jan 10, 2019 7.480 7.620 7.360 7.600 183,210 +0.04(+0.53%)
Jan 09, 2019 7.330 7.640 7.230 7.560 148,894 +0.27(+3.70%)
Jan 08, 2019 7.340 7.420 7.235 7.290 121,911 +0.01(+0.14%)
Jan 07, 2019 7.270 7.420 7.190 7.280 142,143 +0.04(+0.55%)
Jan 04, 2019 6.880 7.360 6.880 7.240 247,600 +0.47(+6.94%)
Jan 03, 2019 6.850 6.900 6.650 6.770 248,282 -0.10(-1.46%)
Jan 02, 2019 6.600 6.970 6.555 6.870 168,272 +0.14(+2.08%)
Dec 31, 2018 6.520 6.780 6.490 6.730 216,300 +0.20(+3.06%)
Dec 28, 2018 6.550 6.750 6.250 6.530 197,800 +0.01(+0.15%)
Dec 27, 2018 6.670 6.740 6.180 6.520 459,638 -0.28(-4.12%)
Dec 26, 2018 6.410 6.820 6.200 6.800 362,118 +0.42(+6.58%)
Dec 24, 2018 6.290 6.510 6.170 6.380 222,900 -0.04(-0.62%)
Dec 21, 2018 6.830 6.830 6.400 6.420 616,500 -0.34(-5.03%)
Dec 20, 2018 6.880 6.880 6.520 6.760 743,082 -0.11(-1.60%)
Dec 19, 2018 7.190 7.380 6.800 6.870 479,178 -0.27(-3.78%)
Dec 18, 2018 7.110 7.370 7.000 7.140 241,476 +0.00(+0.00%)
Dec 17, 2018 7.240 7.410 7.060 7.140 362,049 -0.16(-2.19%)
Dec 14, 2018 7.580 7.610 7.240 7.300 263,500 -0.34(-4.45%)
Dec 13, 2018 7.660 7.710 7.510 7.640 173,268 +0.03(+0.39%)
Dec 12, 2018 7.650 7.850 7.530 7.610 181,253 +0.11(+1.47%)
Dec 11, 2018 7.500 7.570 7.220 7.500 323,127 +0.09(+1.21%)
Dec 10, 2018 7.810 7.900 7.350 7.410 464,228 -0.44(-5.61%)
Dec 07, 2018 7.800 8.040 7.730 7.850 407,400 -0.22(-2.73%)
Dec 06, 2018 7.960 8.090 7.750 8.070 240,212 +0.17(+2.15%)
Dec 04, 2018 8.130 8.350 7.890 7.900 196,700 -0.28(-3.42%)
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.