Stock Quote

Energy Recovery Inc (NQ: ERII )

19.21 USD +0.71 (+3.84%)
Streaming Delayed Price Updated: 12:40 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.900 4.910 4.660 4.750 118,007 -0.15(-3.06%)
Nov 26, 2014 4.910 4.900 4.900 4.900 72,900 -0.03(-0.61%)
Nov 25, 2014 5.300 5.300 4.870 4.930 158,339 -0.33(-6.27%)
Nov 24, 2014 5.010 5.320 4.950 5.260 273,105 +0.28(+5.62%)
Nov 21, 2014 5.090 5.130 4.870 4.980 144,564 -0.02(-0.40%)
Nov 20, 2014 4.830 5.100 4.800 5.000 592,655 +0.13(+2.67%)
Nov 19, 2014 4.920 4.990 4.830 4.870 206,945 -0.03(-0.61%)
Nov 18, 2014 4.720 4.910 4.720 4.900 221,774 +0.20(+4.26%)
Nov 17, 2014 4.640 4.720 4.590 4.700 136,860 +0.04(+0.86%)
Nov 14, 2014 4.700 4.760 4.620 4.660 92,338 -0.03(-0.64%)
Nov 13, 2014 4.800 4.950 4.630 4.690 231,080 -0.14(-2.90%)
Nov 12, 2014 4.380 4.880 4.310 4.830 336,427 +0.40(+9.03%)
Nov 11, 2014 3.800 4.700 3.800 4.430 566,175 -0.55(-11.04%)
Nov 10, 2014 4.810 4.980 4.700 4.980 235,405 +0.19(+3.97%)
Nov 07, 2014 4.450 4.810 4.350 4.790 221,962 +0.37(+8.37%)
Nov 06, 2014 4.240 4.450 4.200 4.420 147,582 +0.16(+3.76%)
Nov 05, 2014 4.320 4.390 4.170 4.260 225,047 -0.03(-0.70%)
Nov 04, 2014 4.400 4.510 4.290 4.290 91,985 -0.15(-3.38%)
Nov 03, 2014 4.550 4.700 4.380 4.440 244,031 -0.14(-3.06%)
Oct 31, 2014 4.830 4.830 4.440 4.580 423,709 -0.09(-1.93%)
Oct 30, 2014 4.630 4.740 4.500 4.670 232,770 +0.00(+0.00%)
Oct 29, 2014 4.730 4.730 4.690 4.670 155,566 -0.08(-1.68%)
Oct 28, 2014 4.720 4.900 4.720 4.750 194,994 +0.00(+0.00%)
Oct 27, 2014 4.640 4.720 4.720 4.750 105,747 +0.03(+0.64%)
Oct 24, 2014 4.590 4.730 4.570 4.720 124,447 +0.15(+3.28%)
Oct 23, 2014 4.410 4.720 4.380 4.570 114,193 +0.18(+4.10%)
Oct 22, 2014 4.390 4.450 4.340 4.390 174,451 +0.04(+0.92%)
Oct 21, 2014 4.220 4.420 4.200 4.350 142,057 +0.21(+5.07%)
Oct 20, 2014 4.000 4.030 4.000 4.140 90,820 +0.09(+2.22%)
Oct 17, 2014 4.100 4.100 4.000 4.050 136,227 +0.03(+0.75%)
Oct 16, 2014 3.720 4.050 3.720 4.020 171,046 +0.22(+5.79%)
Oct 15, 2014 3.590 3.820 3.421 3.800 178,746 +0.12(+3.26%)
Oct 14, 2014 3.720 3.880 3.600 3.680 177,331 +0.01(+0.27%)
Oct 13, 2014 3.590 3.700 3.530 3.670 109,631 +0.11(+3.09%)
Oct 10, 2014 3.610 3.640 3.470 3.560 224,003 -0.08(-2.20%)
Oct 09, 2014 3.770 3.795 3.590 3.640 188,793 -0.14(-3.70%)
Oct 08, 2014 3.650 3.800 3.560 3.780 165,740 +0.11(+3.00%)
Oct 07, 2014 3.660 3.750 3.640 3.670 170,759 -0.01(-0.27%)
Oct 06, 2014 3.910 3.910 3.670 3.680 196,246 -0.19(-4.91%)
Oct 03, 2014 3.800 3.920 3.650 3.870 377,411 +0.14(+3.75%)
Oct 02, 2014 3.320 3.760 3.320 3.730 461,718 +0.42(+12.69%)
Oct 01, 2014 3.540 3.565 3.300 3.310 386,397 -0.23(-6.50%)
Sep 30, 2014 3.620 3.680 3.540 3.540 359,483 -0.07(-1.94%)
Sep 29, 2014 3.680 3.720 3.600 3.610 244,467 -0.11(-2.96%)
Sep 26, 2014 3.750 3.890 3.700 3.720 161,728 -0.04(-1.06%)
Sep 25, 2014 3.790 3.890 3.760 3.760 161,891 -0.03(-0.79%)
Sep 24, 2014 3.780 3.840 3.730 3.790 158,997 +0.00(+0.00%)
Sep 23, 2014 3.860 3.940 3.780 3.790 208,980 -0.10(-2.57%)
Sep 22, 2014 3.840 4.070 3.840 3.890 183,717 +0.02(+0.52%)
Sep 19, 2014 3.830 4.050 3.750 3.870 1,471,356 +0.03(+0.78%)
Sep 18, 2014 3.950 4.040 3.805 3.840 260,150 -0.11(-2.78%)
Sep 17, 2014 3.830 4.030 3.830 3.950 222,562 +0.13(+3.40%)
Sep 16, 2014 3.880 3.980 3.810 3.820 260,205 -0.12(-3.05%)
Sep 15, 2014 4.080 4.118 3.910 3.940 262,602 -0.14(-3.43%)
Sep 12, 2014 4.010 4.140 3.980 4.080 475,463 +0.05(+1.24%)
Sep 11, 2014 4.150 4.150 3.970 4.030 349,163 -0.15(-3.59%)
Sep 10, 2014 4.380 4.410 4.090 4.180 239,148 -0.18(-4.13%)
Sep 09, 2014 4.380 4.480 4.350 4.360 119,165 -0.03(-0.68%)
Sep 08, 2014 4.450 4.510 4.380 4.390 99,948 -0.05(-1.13%)
Sep 05, 2014 4.550 4.680 4.420 4.440 169,297 -0.11(-2.42%)
Sep 04, 2014 4.400 4.670 4.370 4.550 202,217 +0.14(+3.17%)
Sep 03, 2014 4.720 4.720 4.310 4.410 273,615 -0.32(-6.77%)
Sep 02, 2014 4.740 4.740 4.580 4.730 102,505 -0.01(-0.21%)
Aug 29, 2014 4.650 4.740 4.740 4.740 84,100 +0.11(+2.38%)
Aug 28, 2014 4.660 4.700 4.600 4.630 153,719 -0.04(-0.86%)
Aug 27, 2014 4.670 4.700 4.610 4.670 188,629 +0.04(+0.86%)
Aug 26, 2014 4.610 4.681 4.600 4.630 135,722 +0.01(+0.22%)
Aug 25, 2014 4.630 4.820 4.564 4.620 125,872 +0.06(+1.32%)
Aug 22, 2014 4.540 4.600 4.470 4.560 58,028 -0.01(-0.22%)
Aug 21, 2014 4.620 4.660 4.440 4.570 127,348 -0.05(-1.08%)
Aug 20, 2014 4.630 4.740 4.480 4.620 159,334 -0.04(-0.86%)
Aug 19, 2014 4.650 4.674 4.600 4.660 94,644 +0.01(+0.22%)
Aug 18, 2014 4.570 4.750 4.520 4.650 199,460 +0.17(+3.79%)
Aug 15, 2014 4.400 4.550 4.260 4.480 342,432 +0.15(+3.46%)
Aug 14, 2014 4.300 4.358 4.280 4.330 95,110 +0.01(+0.23%)
Aug 13, 2014 4.260 4.380 4.150 4.320 137,838 +0.08(+1.89%)
Aug 12, 2014 4.070 4.260 4.070 4.240 216,690 +0.14(+3.41%)
Aug 11, 2014 4.150 4.150 4.000 4.100 293,864 -0.05(-1.20%)
Aug 08, 2014 3.900 4.230 3.880 4.150 504,527 +0.27(+6.96%)
Aug 07, 2014 4.000 4.000 3.605 3.880 1,032,126 -0.25(-6.05%)
Aug 06, 2014 4.050 4.200 4.050 4.130 220,624 +0.02(+0.49%)
Aug 05, 2014 4.140 4.250 4.050 4.110 208,621 -0.12(-2.84%)
Aug 04, 2014 4.350 4.400 4.080 4.230 342,294 -0.10(-2.31%)
Aug 01, 2014 4.500 4.540 4.260 4.330 170,452 -0.15(-3.35%)
Jul 31, 2014 4.720 4.720 4.480 4.480 194,733 -0.11(-2.40%)
Jul 30, 2014 4.500 4.610 4.480 4.590 115,388 +0.09(+2.00%)
Jul 29, 2014 4.550 4.611 4.480 4.500 156,296 -0.05(-1.10%)
Jul 28, 2014 4.560 4.620 4.500 4.550 116,145 -0.03(-0.66%)
Jul 25, 2014 4.520 4.600 4.490 4.580 149,590 +0.04(+0.88%)
Jul 24, 2014 4.600 4.650 4.530 4.540 127,244 -0.04(-0.87%)
Jul 23, 2014 4.810 4.845 4.530 4.580 174,095 -0.23(-4.78%)
Jul 22, 2014 4.610 4.900 4.580 4.810 256,324 +0.23(+5.02%)
Jul 21, 2014 4.530 4.610 4.450 4.580 131,962 +0.02(+0.44%)
Jul 18, 2014 4.540 4.650 4.510 4.560 165,983 +0.00(+0.00%)
Jul 17, 2014 4.550 4.690 4.530 4.560 180,323 -0.07(-1.51%)
Jul 16, 2014 4.630 4.700 4.520 4.630 246,926 +0.06(+1.31%)
Jul 15, 2014 4.780 4.840 4.540 4.570 171,259 -0.22(-4.59%)
Jul 14, 2014 4.730 4.820 4.630 4.790 198,275 +0.14(+3.01%)
Jul 11, 2014 4.590 4.800 4.570 4.650 188,644 +0.06(+1.31%)
Jul 10, 2014 4.550 4.730 4.510 4.590 217,359 -0.07(-1.50%)
Jul 09, 2014 4.570 4.762 4.520 4.660 251,592 +0.12(+2.64%)
Jul 08, 2014 4.500 4.630 4.470 4.540 320,237 -0.10(-2.16%)
Jul 07, 2014 4.860 4.900 4.610 4.640 300,965 -0.27(-5.50%)
Jul 03, 2014 4.870 4.910 4.910 4.910 164,900 +0.03(+0.61%)
Jul 02, 2014 5.040 5.118 4.860 4.880 204,218 -0.19(-3.75%)
Jul 01, 2014 4.830 5.147 4.830 5.070 430,413 +0.15(+3.05%)
Jun 30, 2014 5.480 5.480 4.880 4.920 555,858 -0.56(-10.22%)
Jun 27, 2014 5.370 5.570 5.228 5.480 1,180,178 +0.04(+0.74%)
Jun 26, 2014 5.290 5.490 5.250 5.440 267,897 +0.14(+2.64%)
Jun 25, 2014 5.000 5.320 4.960 5.300 309,913 +0.20(+3.92%)
Jun 24, 2014 5.410 5.410 4.941 5.100 1,276,261 -0.40(-7.27%)
Jun 23, 2014 5.910 5.910 5.410 5.500 466,740 -0.41(-6.94%)
Jun 20, 2014 5.950 5.980 5.760 5.910 575,662 +0.02(+0.34%)
Jun 19, 2014 6.160 6.180 5.850 5.890 292,266 -0.26(-4.23%)
Jun 18, 2014 6.120 6.180 5.850 6.150 325,050 +0.08(+1.32%)
Jun 17, 2014 5.770 6.100 5.760 6.070 411,635 +0.32(+5.57%)
Jun 16, 2014 5.870 5.960 5.700 5.750 181,996 -0.08(-1.37%)
Jun 13, 2014 5.750 5.880 5.650 5.830 219,447 +0.13(+2.28%)
Jun 12, 2014 5.680 5.780 5.564 5.700 192,813 -0.03(-0.52%)
Jun 11, 2014 5.680 5.810 5.500 5.730 181,619 +0.02(+0.35%)
Jun 10, 2014 5.800 5.800 5.610 5.710 229,123 +0.02(+0.35%)
Jun 06, 2014 5.690 5.701 5.510 5.690 225,677 +0.11(+1.97%)
Jun 05, 2014 5.610 5.690 5.520 5.580 295,067 +0.02(+0.36%)
Jun 04, 2014 5.360 5.620 5.350 5.560 324,069 +0.17(+3.15%)
Jun 03, 2014 5.410 5.480 5.230 5.390 204,524 -0.03(-0.55%)
Jun 02, 2014 5.220 5.500 5.220 5.420 377,046 +0.24(+4.63%)
May 30, 2014 5.250 5.250 5.080 5.180 162,548 -0.05(-0.96%)
May 29, 2014 5.300 5.300 5.060 5.230 234,150 +0.12(+2.35%)
May 28, 2014 5.100 5.120 5.000 5.110 146,222 -0.01(-0.20%)
May 27, 2014 5.000 5.150 4.920 5.120 238,427 +0.22(+4.49%)
May 23, 2014 4.860 4.900 4.900 4.900 248,000 +0.15(+3.16%)
May 22, 2014 4.700 4.810 4.610 4.750 168,596 +0.23(+5.09%)
May 21, 2014 4.610 4.659 4.460 4.520 132,212 -0.07(-1.53%)
May 20, 2014 4.630 4.660 4.350 4.590 207,897 +0.00(+0.00%)
May 19, 2014 4.300 4.649 4.290 4.590 253,045 +0.26(+6.00%)
May 16, 2014 4.260 4.330 4.100 4.330 237,939 +0.06(+1.41%)
May 15, 2014 4.320 4.330 4.140 4.270 336,045 -0.06(-1.39%)
May 14, 2014 4.600 4.600 4.330 4.330 267,586 -0.30(-6.48%)
May 13, 2014 4.720 4.880 4.540 4.630 356,209 -0.09(-1.91%)
May 12, 2014 4.630 4.850 4.630 4.720 437,459 +0.11(+2.39%)
May 09, 2014 4.400 4.610 4.260 4.610 507,016 +0.18(+4.06%)
May 08, 2014 4.550 4.760 4.360 4.430 1,506,249 -0.62(-12.28%)
May 07, 2014 5.400 5.400 4.960 5.050 584,421 -0.35(-6.48%)
May 06, 2014 5.390 5.590 5.290 5.400 442,117 +0.00(+0.00%)
May 05, 2014 5.310 5.410 5.210 5.400 368,726 +0.03(+0.56%)
May 02, 2014 5.140 5.400 5.060 5.370 405,615 +0.23(+4.47%)
May 01, 2014 5.110 5.200 4.940 5.140 305,824 +0.03(+0.59%)
Apr 30, 2014 4.950 5.120 4.950 5.110 518,635 +0.15(+3.02%)
Apr 29, 2014 4.980 5.000 4.810 4.960 289,350 +0.00(+0.00%)
Apr 28, 2014 4.980 5.060 4.800 4.960 407,524 +0.01(+0.20%)
Apr 25, 2014 4.950 4.990 4.920 4.950 347,861 -0.01(-0.20%)
Apr 24, 2014 4.970 5.020 4.803 4.960 258,650 +0.02(+0.40%)
Apr 23, 2014 5.180 5.180 4.851 4.940 351,753 -0.24(-4.63%)
Apr 22, 2014 4.950 5.180 4.870 5.180 262,840 +0.22(+4.54%)
Apr 21, 2014 5.020 5.048 4.805 4.955 292,656 -0.08(-1.69%)
Apr 17, 2014 4.910 5.040 5.040 5.040 201,400 +0.10(+2.02%)
Apr 16, 2014 4.920 4.960 4.760 4.940 247,804 +0.08(+1.65%)
Apr 15, 2014 4.830 4.940 4.600 4.860 367,141 +0.04(+0.83%)
Apr 14, 2014 4.880 4.930 4.750 4.820 276,456 -0.03(-0.62%)
Apr 11, 2014 4.890 5.060 4.830 4.850 343,696 -0.12(-2.41%)
Apr 10, 2014 5.170 5.170 4.890 4.970 374,025 -0.23(-4.42%)
Apr 09, 2014 4.920 5.240 4.920 5.200 646,362 +0.28(+5.69%)
Apr 08, 2014 4.850 5.050 4.770 4.920 291,584 +0.07(+1.44%)
Apr 07, 2014 5.030 5.080 4.750 4.850 894,061 -0.20(-3.96%)
Apr 04, 2014 5.280 5.280 4.920 5.050 730,606 -0.21(-3.99%)
Apr 03, 2014 5.410 5.420 5.170 5.260 634,313 -0.12(-2.23%)
Apr 02, 2014 5.400 5.425 5.270 5.380 332,156 +0.03(+0.56%)
Apr 01, 2014 5.360 5.420 5.200 5.350 422,122 +0.03(+0.56%)
Mar 31, 2014 5.320 5.480 5.230 5.320 385,791 +0.05(+0.95%)
Mar 28, 2014 5.280 5.370 5.140 5.270 529,055 +0.00(+0.00%)
Mar 27, 2014 5.400 5.430 5.160 5.270 433,232 -0.14(-2.59%)
Mar 26, 2014 5.590 5.590 5.380 5.410 817,839 -0.13(-2.35%)
Mar 25, 2014 5.550 5.650 5.360 5.540 432,673 +0.04(+0.73%)
Mar 24, 2014 5.620 5.700 5.260 5.500 698,642 -0.08(-1.43%)
Mar 21, 2014 5.830 5.850 5.560 5.580 627,667 -0.20(-3.46%)
Mar 20, 2014 5.750 5.850 5.650 5.780 278,046 +0.05(+0.87%)
Mar 19, 2014 5.900 5.989 5.660 5.730 423,567 -0.14(-2.39%)
Mar 18, 2014 5.830 6.040 5.810 5.870 635,489 +0.02(+0.34%)
Mar 17, 2014 5.760 5.950 5.750 5.850 498,900 +0.16(+2.81%)
Mar 14, 2014 5.730 5.880 5.620 5.690 351,308 -0.09(-1.56%)
Mar 13, 2014 6.000 6.060 5.640 5.780 739,600 -0.22(-3.67%)
Mar 12, 2014 5.780 6.010 5.750 6.000 668,261 +0.13(+2.21%)
Mar 11, 2014 6.200 6.210 5.820 5.870 914,138 -0.22(-3.61%)
Mar 10, 2014 6.140 6.150 5.910 6.090 954,776 +0.11(+1.84%)
Mar 07, 2014 5.950 6.170 5.650 5.980 3,271,255 -0.51(-7.86%)
Mar 06, 2014 5.750 6.980 5.570 6.490 7,623,274 +1.74(+36.63%)
Mar 05, 2014 4.780 4.810 4.665 4.750 514,375 -0.06(-1.25%)
Mar 04, 2014 4.550 4.970 4.500 4.810 666,860 +0.34(+7.61%)
Mar 03, 2014 4.450 4.590 4.290 4.470 213,765 -0.01(-0.22%)
Feb 28, 2014 4.590 4.630 4.450 4.480 412,265 -0.08(-1.75%)
Feb 27, 2014 4.570 4.720 4.530 4.560 291,163 -0.02(-0.44%)
Feb 26, 2014 4.420 4.640 4.410 4.580 284,803 +0.16(+3.62%)
Feb 25, 2014 4.530 4.550 4.370 4.420 285,144 -0.13(-2.86%)
Feb 24, 2014 4.590 4.620 4.490 4.550 420,935 -0.01(-0.22%)
Feb 21, 2014 4.690 5.000 4.530 4.560 690,929 -0.09(-1.94%)
Feb 20, 2014 4.430 4.750 4.340 4.650 632,483 +0.25(+5.68%)
Feb 19, 2014 4.600 4.600 4.360 4.400 452,487 -0.19(-4.14%)
Feb 18, 2014 4.580 4.690 4.440 4.590 533,910 +0.23(+5.28%)
Feb 14, 2014 4.280 4.360 4.360 4.360 315,700 +0.09(+2.11%)
Feb 13, 2014 4.250 4.300 4.150 4.270 199,191 -0.01(-0.23%)
Feb 12, 2014 3.980 4.300 3.960 4.280 469,428 +0.30(+7.54%)
Feb 11, 2014 3.960 4.040 3.900 3.980 437,926 +0.00(+0.00%)
Feb 10, 2014 4.060 4.140 3.900 3.980 336,292 -0.07(-1.73%)
Feb 07, 2014 4.070 4.100 3.820 4.050 472,844 -0.06(-1.46%)
Feb 06, 2014 4.070 4.337 4.070 4.110 687,382 +0.05(+1.23%)
Feb 05, 2014 4.030 4.099 3.930 4.060 306,910 +0.02(+0.50%)
Feb 04, 2014 4.120 4.170 4.000 4.040 376,558 -0.01(-0.25%)
Feb 03, 2014 4.320 4.440 4.050 4.050 517,757 -0.23(-5.37%)
Jan 31, 2014 4.380 4.390 4.230 4.280 382,725 -0.16(-3.60%)
Jan 30, 2014 4.240 4.660 4.230 4.440 760,677 +0.36(+8.82%)
Jan 29, 2014 4.120 4.540 4.050 4.080 820,911 -0.06(-1.45%)
Jan 28, 2014 4.050 4.180 3.970 4.140 686,414 +0.09(+2.22%)
Jan 27, 2014 4.050 4.190 3.960 4.050 563,309 +0.00(+0.00%)
Jan 24, 2014 4.070 4.100 3.910 4.050 645,496 -0.10(-2.41%)
Jan 23, 2014 4.410 4.480 4.120 4.150 1,114,380 -0.32(-7.16%)
Jan 22, 2014 4.760 4.760 4.390 4.470 934,106 -0.31(-6.39%)
Jan 21, 2014 5.000 5.040 4.740 4.775 540,720 -0.21(-4.12%)
Jan 17, 2014 5.000 4.980 4.980 4.980 283,300 -0.02(-0.40%)
Jan 16, 2014 5.030 5.050 4.890 5.000 235,100 -0.04(-0.79%)
Jan 15, 2014 5.010 5.200 4.940 5.040 160,034 +0.03(+0.60%)
Jan 14, 2014 5.040 5.200 4.920 5.010 486,900 +0.02(+0.40%)
Jan 13, 2014 5.340 5.390 4.956 4.990 701,201 -0.41(-7.59%)
Jan 10, 2014 5.430 5.460 5.220 5.400 354,734 +0.04(+0.75%)
Jan 09, 2014 5.430 5.490 5.261 5.360 297,319 -0.06(-1.11%)
Jan 08, 2014 5.430 5.548 5.330 5.420 196,242 -0.03(-0.55%)
Jan 07, 2014 5.470 5.540 5.300 5.450 461,245 +0.00(+0.00%)
Jan 06, 2014 5.410 5.610 5.350 5.450 509,282 +0.06(+1.11%)
Jan 03, 2014 5.360 5.420 5.240 5.390 649,676 +0.02(+0.37%)
Jan 02, 2014 5.540 5.540 5.250 5.370 575,495 -0.18(-3.24%)
Dec 31, 2013 5.760 5.550 5.550 5.550 1,199,400 -0.22(-3.81%)
Dec 30, 2013 5.590 5.840 5.570 5.770 645,252 +0.21(+3.78%)
Dec 27, 2013 5.330 5.650 5.330 5.560 518,388 +0.00(+0.00%)
Dec 26, 2013 5.300 5.810 5.250 5.560 869,507 +0.04(+0.72%)
Dec 24, 2013 5.620 5.640 5.510 5.520 182,896 -0.12(-2.13%)
Dec 23, 2013 5.560 5.680 5.500 5.640 483,981 +0.18(+3.30%)
Dec 20, 2013 5.320 5.500 5.210 5.460 2,389,958 +0.15(+2.82%)
Dec 19, 2013 5.450 5.490 5.300 5.310 529,165 -0.19(-3.45%)
Dec 18, 2013 5.380 5.560 5.260 5.500 662,871 +0.12(+2.23%)
Dec 17, 2013 5.110 5.450 5.060 5.380 1,045,286 +0.27(+5.28%)
Dec 16, 2013 4.990 5.110 4.900 5.110 643,764 +0.16(+3.23%)
Dec 13, 2013 5.060 5.138 4.860 4.950 424,330 -0.09(-1.79%)
Dec 12, 2013 4.920 5.100 4.820 5.040 557,603 +0.10(+2.02%)
Dec 11, 2013 5.000 5.040 4.810 4.940 436,340 -0.05(-1.00%)
Dec 10, 2013 5.000 5.040 4.930 4.990 373,846 -0.01(-0.20%)
Dec 09, 2013 5.150 5.150 4.930 5.000 500,016 -0.11(-2.15%)
Dec 06, 2013 5.200 5.200 4.980 5.110 0 +0.04(+0.79%)
Dec 05, 2013 5.050 5.220 5.000 5.070 0 +0.01(+0.20%)
Dec 04, 2013 5.060 5.200 4.990 5.060 0 +0.02(+0.40%)
Dec 03, 2013 5.020 5.140 4.930 5.040 0 +0.03(+0.60%)
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.