Stock Quote

Energy Recovery Inc (NQ: ERII )

23.16 +0.38 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 8.340 8.440 7.990 8.180 145,038 +0.01(+0.12%)
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%)
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.