$2.63 -0.08 (%) Energy Recovery Inc - NASDAQ

May. 28, 2015 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERII historical data

Date Open High Low Close Volume
5/27/20152.732.732.632.71133,968
5/26/20152.812.812.702.71230,628
5/22/20152.852.882.802.81100,613
5/21/20152.832.892.812.8477,558
5/20/20152.893.012.802.84242,211
5/19/20153.003.022.822.89228,474
5/18/20152.963.002.873.00120,859
5/15/20152.993.082.902.96139,408
5/14/20152.893.052.863.01216,785
5/13/20152.862.962.832.88244,904
5/12/20152.812.832.762.76132,082
5/11/20152.822.872.752.86123,013
5/8/20152.812.992.812.82451,194
5/7/20152.832.982.762.89281,665
5/6/20152.862.922.782.82178,338
5/5/20152.933.042.802.82180,132
5/4/20152.902.972.812.88180,335
5/1/20153.033.092.862.91280,639
4/30/20153.143.182.932.97229,594
4/29/20153.303.333.153.15206,769
4/28/20153.323.373.243.30581,257
4/27/20153.253.323.103.30332,504
4/24/20153.403.403.173.22186,909
4/23/20153.253.533.253.37332,952
4/22/20153.193.243.073.22111,191
4/21/20153.343.343.103.13145,092
4/20/20153.313.313.243.30218,821
4/17/20153.333.383.203.26193,317
4/16/20153.433.473.293.37150,972
4/15/20153.353.503.343.43165,661
4/14/20153.403.413.273.33207,149
4/13/20153.453.593.313.37356,729
4/10/20153.453.493.333.44153,702
4/9/20153.503.503.303.40210,453
4/8/20153.453.553.253.49370,308
4/7/20153.193.713.103.441,116,926
4/6/20152.953.192.923.17310,383
4/2/20152.893.012.792.96205,785
4/1/20152.713.292.642.88779,944
3/31/20152.592.662.562.59202,964
3/30/20152.642.652.492.59851,295
3/27/20152.722.742.632.64213,460
3/26/20152.792.832.732.73125,770
3/25/20152.882.922.802.81212,908
3/24/20152.842.912.822.89152,469
3/23/20152.832.912.772.86175,980
3/20/20153.033.062.802.85437,874
3/19/20152.973.062.873.00271,820
3/18/20152.973.052.922.98202,599
3/17/20153.063.082.952.96188,424
3/16/20153.053.142.943.09302,875
3/13/20153.023.143.003.05156,680
3/12/20152.842.962.802.94358,817
3/11/20152.662.862.662.82377,885
3/10/20152.802.912.632.75314,609
3/9/20152.842.892.722.85548,269
3/6/20153.223.262.782.79814,396
3/5/20153.303.543.263.26416,214
3/4/20153.323.453.253.27193,306
3/3/20153.423.493.333.35109,016
3/2/20153.363.493.363.44113,604
2/27/20153.383.473.343.39170,981
2/26/20153.283.403.273.40109,830
2/25/20153.403.403.223.27106,756
2/24/20153.263.433.263.39128,587
2/23/20153.333.373.253.27128,852
2/20/20153.453.453.323.36114,823
2/19/20153.433.483.353.4499,528
2/18/20153.333.553.333.43525,292
2/17/20153.333.453.293.32173,035
2/13/20153.383.453.333.36214,955
2/12/20153.383.413.313.35120,781
2/11/20153.523.743.343.38458,325
2/10/20153.673.673.523.54100,716
2/9/20153.503.813.503.62331,411
2/6/20153.503.623.473.53171,909
2/5/20153.473.643.473.50139,670
2/4/20153.563.613.453.46107,769
2/3/20153.313.563.303.55384,196
2/2/20153.293.333.223.28206,677
1/30/20153.403.433.273.30210,132
1/29/20153.323.363.273.34212,114
1/28/20153.413.483.263.32280,333
1/27/20153.413.413.273.37437,525
1/26/20153.413.483.303.37322,438
1/23/20153.613.643.383.42560,451
1/22/20153.703.733.543.61285,002
1/21/20153.673.743.663.68409,926
1/20/20153.753.783.663.72272,494
1/16/20153.673.803.623.74284,799
1/15/20153.883.903.643.75579,195
1/14/20154.384.383.733.90596,343
1/13/20154.654.804.374.44265,270
1/12/20154.644.674.534.59101,458
1/9/20154.574.754.574.67127,135
1/8/20154.694.894.694.81159,294
1/7/20154.634.754.604.67151,117
1/6/20154.874.874.554.57316,501
1/5/20155.215.264.854.87160,089
1/2/20155.345.375.115.21108,469
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center