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

Energy Recovery Inc (NQ: ERII )

13.71 -0.33 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
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%)
Dec 01, 2015 7.390 7.600 7.250 7.540 773,960 +0.20(+2.72%)
Nov 30, 2015 7.290 7.440 7.180 7.340 572,188 +0.05(+0.69%)
Nov 27, 2015 7.030 7.370 7.030 7.290 190,849 +0.24(+3.40%)
Nov 25, 2015 6.970 7.050 7.050 7.050 453,100 +0.02(+0.28%)
Nov 24, 2015 7.080 7.130 6.880 7.030 324,934 -0.12(-1.68%)
Nov 23, 2015 6.930 7.190 6.850 7.150 567,755 +0.19(+2.73%)
Nov 20, 2015 7.060 7.090 6.910 6.960 402,886 -0.09(-1.28%)
Nov 19, 2015 7.290 7.290 6.740 7.050 886,153 -0.16(-2.22%)
Nov 18, 2015 7.000 7.280 6.900 7.210 733,586 +0.13(+1.84%)
Nov 17, 2015 7.450 7.460 7.010 7.080 827,798 -0.42(-5.60%)
Nov 16, 2015 7.400 7.620 7.280 7.500 515,503 +0.02(+0.27%)
Nov 13, 2015 7.350 7.790 7.240 7.480 503,079 -0.11(-1.45%)
Nov 12, 2015 7.740 8.000 7.420 7.590 849,490 -0.15(-1.94%)
Nov 11, 2015 8.060 8.115 7.700 7.740 582,586 -0.32(-3.97%)
Nov 10, 2015 8.170 8.230 7.760 8.060 1,137,947 -0.11(-1.35%)
Nov 09, 2015 8.590 8.610 8.020 8.170 1,169,027 -0.45(-5.22%)
Nov 06, 2015 7.720 9.500 7.612 8.620 5,798,521 +1.20(+16.17%)
Nov 05, 2015 7.510 7.780 7.240 7.420 789,981 -0.07(-0.93%)
Nov 04, 2015 7.450 7.690 7.370 7.490 619,514 +0.06(+0.81%)
Nov 03, 2015 7.770 7.910 7.350 7.430 1,342,296 -0.34(-4.38%)
Nov 02, 2015 7.330 7.990 7.170 7.770 2,261,053 +0.60(+8.37%)
Oct 30, 2015 6.990 7.500 6.950 7.170 1,155,521 +0.18(+2.58%)
Oct 29, 2015 7.310 7.650 6.920 6.990 1,181,034 -0.39(-5.28%)
Oct 28, 2015 6.800 7.600 6.800 7.380 1,427,308 +0.47(+6.80%)
Oct 27, 2015 6.950 7.200 6.750 6.910 1,055,918 -0.23(-3.22%)
Oct 26, 2015 7.250 7.340 6.880 7.140 1,155,774 -0.25(-3.38%)
Oct 23, 2015 7.490 7.670 7.170 7.390 2,177,192 -0.37(-4.77%)
Oct 22, 2015 7.400 7.820 6.930 7.760 6,075,474 +1.01(+14.96%)
Oct 21, 2015 7.500 7.500 6.350 6.750 7,248,499 -0.57(-7.79%)
Oct 20, 2015 7.090 8.160 6.100 7.320 22,101,540 +4.86(+197.56%)
Oct 19, 2015 2.470 2.510 2.400 2.460 172,700 +0.00(+0.00%)
Oct 16, 2015 2.460 2.523 2.400 2.460 126,678 -0.01(-0.40%)
Oct 15, 2015 2.460 2.540 2.450 2.470 86,932 +0.01(+0.41%)
Oct 14, 2015 2.470 2.590 2.460 2.460 66,977 -0.03(-1.20%)
Oct 13, 2015 2.640 2.640 2.480 2.490 72,856 -0.14(-5.32%)
Oct 12, 2015 2.670 2.670 2.580 2.630 15,324 -0.02(-0.75%)
Oct 09, 2015 2.670 2.700 2.600 2.650 54,071 +0.00(+0.00%)
Oct 08, 2015 2.600 2.680 2.590 2.650 77,749 +0.06(+2.32%)
Oct 07, 2015 2.520 2.620 2.520 2.590 70,907 +0.08(+3.19%)
Oct 06, 2015 2.480 2.530 2.410 2.510 91,351 +0.08(+3.29%)
Oct 05, 2015 2.270 2.470 2.270 2.430 125,544 +0.19(+8.48%)
Oct 02, 2015 2.120 2.250 2.090 2.240 62,190 +0.10(+4.67%)
Oct 01, 2015 2.160 2.170 2.110 2.140 25,513 +0.00(+0.00%)
Sep 30, 2015 2.120 2.170 2.070 2.140 62,428 +0.03(+1.42%)
Sep 29, 2015 2.180 2.180 2.080 2.110 57,703 -0.05(-2.31%)
Sep 28, 2015 2.210 2.240 2.130 2.160 119,561 -0.07(-3.14%)
Sep 25, 2015 2.310 2.320 2.160 2.230 131,771 -0.06(-2.62%)
Sep 24, 2015 2.310 2.320 2.240 2.290 65,971 -0.02(-0.87%)
Sep 23, 2015 2.360 2.360 2.280 2.310 53,173 -0.05(-2.12%)
Sep 22, 2015 2.400 2.400 2.300 2.360 85,409 -0.07(-2.88%)
Sep 21, 2015 2.430 2.460 2.380 2.430 56,024 +0.01(+0.41%)
Sep 18, 2015 2.370 2.420 2.280 2.420 291,102 +0.03(+1.26%)
Sep 17, 2015 2.340 2.420 2.340 2.390 68,960 +0.02(+0.84%)
Sep 16, 2015 2.340 2.400 2.330 2.370 98,964 +0.05(+2.16%)
Sep 15, 2015 2.280 2.370 2.250 2.320 194,566 +0.04(+1.75%)
Sep 14, 2015 2.410 2.410 2.190 2.280 315,527 -0.12(-5.00%)
Sep 11, 2015 2.480 2.580 2.310 2.400 213,384 -0.09(-3.61%)
Sep 10, 2015 2.750 2.820 2.470 2.490 187,326 -0.15(-5.68%)
Sep 09, 2015 2.570 2.700 2.570 2.640 68,718 +0.08(+3.13%)
Sep 08, 2015 2.640 2.640 2.560 2.560 36,760 +0.00(+0.00%)
Sep 04, 2015 2.530 2.560 2.560 2.560 28,700 -0.02(-0.78%)
Sep 03, 2015 2.580 2.660 2.541 2.580 35,568 +0.00(+0.00%)
Sep 02, 2015 2.650 2.680 2.530 2.580 89,108 -0.05(-1.90%)
Sep 01, 2015 2.620 2.690 2.605 2.630 29,497 -0.04(-1.50%)
Aug 31, 2015 2.640 2.710 2.640 2.670 91,025 -0.02(-0.74%)
Aug 28, 2015 2.690 2.710 2.620 2.690 84,165 +0.01(+0.37%)
Aug 27, 2015 2.680 2.740 2.620 2.680 52,328 +0.01(+0.37%)
Aug 26, 2015 2.750 2.780 2.630 2.670 86,464 -0.07(-2.55%)
Aug 25, 2015 2.980 2.980 2.730 2.740 155,756 -0.18(-6.16%)
Aug 24, 2015 2.670 2.950 2.610 2.920 138,600 +0.03(+1.04%)
Aug 21, 2015 2.820 2.910 2.800 2.890 137,284 +0.05(+1.76%)
Aug 20, 2015 2.880 2.950 2.819 2.840 82,101 -0.06(-2.07%)
Aug 19, 2015 2.990 3.020 2.840 2.900 102,960 -0.13(-4.29%)
Aug 18, 2015 2.910 3.070 2.890 3.030 182,189 +0.12(+4.12%)
Aug 17, 2015 2.840 2.920 2.800 2.910 97,545 +0.05(+1.75%)
Aug 14, 2015 2.820 2.870 2.800 2.860 65,522 +0.02(+0.70%)
Aug 13, 2015 2.840 2.880 2.810 2.840 57,630 +0.02(+0.71%)
Aug 12, 2015 2.750 2.860 2.750 2.820 124,990 +0.05(+1.81%)
Aug 11, 2015 2.640 2.850 2.640 2.770 123,127 +0.01(+0.36%)
Aug 10, 2015 2.750 2.770 2.670 2.760 133,514 +0.01(+0.36%)
Aug 07, 2015 2.770 2.770 2.650 2.750 197,082 +0.14(+5.36%)
Aug 06, 2015 2.740 2.740 2.570 2.610 128,926 -0.09(-3.33%)
Aug 05, 2015 2.660 2.720 2.620 2.700 82,941 +0.05(+1.89%)
Aug 04, 2015 2.610 2.760 2.540 2.650 58,105 +0.02(+0.76%)
Aug 03, 2015 2.660 2.660 2.555 2.630 75,739 +0.00(+0.00%)
Jul 31, 2015 2.770 2.770 2.630 2.630 37,277 -0.11(-4.01%)
Jul 30, 2015 2.630 2.750 2.559 2.740 150,742 +0.11(+4.18%)
Jul 29, 2015 2.710 2.710 2.610 2.630 114,836 -0.07(-2.59%)
Jul 28, 2015 2.510 2.710 2.440 2.700 247,127 +0.23(+9.31%)
Jul 27, 2015 2.380 2.530 2.310 2.470 110,778 +0.11(+4.66%)
Jul 24, 2015 2.510 2.519 2.285 2.360 234,253 -0.14(-5.41%)
Jul 23, 2015 2.670 2.670 2.460 2.495 291,381 -0.13(-5.13%)
Jul 22, 2015 2.610 2.660 2.525 2.630 354,514 +0.02(+0.77%)
Jul 21, 2015 2.660 2.660 2.600 2.610 72,350 -0.03(-1.14%)
Jul 20, 2015 2.770 2.770 2.600 2.640 126,466 -0.11(-4.00%)
Jul 17, 2015 2.850 2.850 2.710 2.750 144,061 -0.07(-2.48%)
Jul 16, 2015 2.780 2.860 2.740 2.820 183,504 +0.09(+3.30%)
Jul 15, 2015 2.800 2.850 2.680 2.730 164,850 -0.05(-1.80%)
Jul 14, 2015 2.800 2.800 2.690 2.780 109,646 -0.02(-0.71%)
Jul 13, 2015 2.530 2.800 2.510 2.800 247,268 +0.32(+12.90%)
Jul 10, 2015 2.520 2.540 2.430 2.480 144,413 +0.02(+0.81%)
Jul 09, 2015 2.420 2.530 2.380 2.460 130,060 +0.08(+3.36%)
Jul 08, 2015 2.520 2.538 2.360 2.380 134,249 -0.14(-5.56%)
Jul 07, 2015 2.490 2.530 2.360 2.520 170,606 +0.00(+0.00%)
Jul 06, 2015 2.520 2.550 2.460 2.520 182,942 -0.03(-1.18%)
Jul 02, 2015 2.540 2.550 2.550 2.550 138,400 +0.00(+0.00%)
Jul 01, 2015 2.710 2.740 2.510 2.550 163,707 -0.19(-6.93%)
Jun 30, 2015 2.550 2.740 2.530 2.740 153,158 +0.18(+7.03%)
Jun 29, 2015 2.650 2.683 2.490 2.560 257,194 -0.14(-5.19%)
Jun 26, 2015 2.860 2.860 2.590 2.700 5,398,105 -0.14(-4.93%)
Jun 25, 2015 2.910 2.910 2.780 2.840 152,107 -0.04(-1.39%)
Jun 24, 2015 2.920 2.950 2.830 2.880 244,803 -0.04(-1.37%)
Jun 23, 2015 2.710 2.940 2.660 2.920 255,092 +0.19(+6.96%)
Jun 22, 2015 2.780 2.810 2.640 2.730 302,325 +0.22(+8.76%)
Jun 19, 2015 2.640 2.640 2.280 2.510 1,346,293 -0.09(-3.46%)
Jun 18, 2015 2.600 2.650 2.515 2.600 169,247 +0.03(+1.17%)
Jun 17, 2015 2.500 2.620 2.500 2.570 155,590 +0.04(+1.58%)
Jun 16, 2015 2.610 2.620 2.505 2.530 145,339 -0.10(-3.80%)
Jun 15, 2015 2.680 2.790 2.540 2.630 271,255 -0.08(-2.95%)
Jun 12, 2015 2.720 2.780 2.670 2.710 72,507 -0.02(-0.73%)
Jun 11, 2015 2.730 2.740 2.680 2.730 82,358 -0.02(-0.73%)
Jun 10, 2015 2.680 2.760 2.680 2.750 79,631 +0.09(+3.38%)
Jun 09, 2015 2.620 2.770 2.610 2.660 152,799 +0.05(+1.92%)
Jun 08, 2015 2.860 2.909 2.610 2.610 256,515 -0.26(-9.06%)
Jun 05, 2015 2.870 2.880 2.765 2.870 88,947 +0.02(+0.70%)
Jun 04, 2015 2.700 2.880 2.690 2.850 127,155 +0.11(+4.01%)
Jun 03, 2015 2.720 2.770 2.692 2.740 71,299 +0.04(+1.48%)
Jun 02, 2015 2.600 2.790 2.600 2.700 173,164 +0.08(+3.05%)
Jun 01, 2015 2.660 2.690 2.600 2.620 98,164 -0.04(-1.50%)
May 29, 2015 2.610 2.710 2.600 2.660 100,395 +0.01(+0.38%)
May 28, 2015 2.690 2.690 2.620 2.650 128,712 -0.06(-2.21%)
May 27, 2015 2.730 2.730 2.630 2.710 133,968 +0.00(+0.00%)
May 26, 2015 2.810 2.810 2.700 2.710 230,628 -0.10(-3.56%)
May 22, 2015 2.850 2.810 2.810 2.810 100,600 -0.03(-1.06%)
May 21, 2015 2.830 2.890 2.810 2.840 77,558 +0.00(+0.00%)
May 20, 2015 2.890 3.010 2.810 2.840 242,211 -0.05(-1.73%)
May 19, 2015 3.000 3.020 2.820 2.890 228,474 -0.11(-3.67%)
May 18, 2015 2.960 3.000 2.870 3.000 120,859 +0.04(+1.35%)
May 15, 2015 2.990 3.080 2.900 2.960 139,408 -0.05(-1.66%)
May 14, 2015 2.890 3.050 2.860 3.010 216,785 +0.13(+4.51%)
May 13, 2015 2.860 2.960 2.825 2.880 244,904 +0.12(+4.35%)
May 12, 2015 2.810 2.830 2.755 2.760 132,082 -0.10(-3.50%)
May 11, 2015 2.820 2.870 2.750 2.860 123,013 +0.04(+1.42%)
May 08, 2015 2.810 2.990 2.810 2.820 451,194 -0.07(-2.42%)
May 07, 2015 2.830 2.980 2.760 2.890 281,665 +0.07(+2.48%)
May 06, 2015 2.860 2.920 2.780 2.820 178,338 +0.00(+0.00%)
May 05, 2015 2.930 3.040 2.800 2.820 180,132 -0.06(-2.08%)
May 04, 2015 2.900 2.970 2.810 2.880 180,335 -0.03(-1.03%)
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.