Energy Recovery Inc $4.73

down -0.01


2/9/2014 04:00 PM  |  NASDAQ : ERII  
Industries : Industrial / Pollution & Treatment Controls
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERII historical data

Date Open High Low Close Volume
9/2/20144.744.744.584.73102,505
8/29/20144.654.754.604.7484,603
8/28/20144.664.704.604.63153,719
8/27/20144.674.704.614.67188,629
8/26/20144.614.724.604.63135,722
8/25/20144.634.824.564.62125,872
8/22/20144.544.604.474.5658,028
8/21/20144.624.664.444.57127,348
8/20/20144.634.744.484.62159,334
8/19/20144.654.674.604.6694,644
8/18/20144.574.754.524.65199,460
8/15/20144.404.554.264.48342,432
8/14/20144.304.364.284.3395,110
8/13/20144.264.384.154.32137,838
8/12/20144.074.264.074.24216,690
8/11/20144.154.154.004.10293,864
8/8/20143.904.263.884.15504,527
8/7/20144.004.003.613.881,032,126
8/6/20144.054.204.054.13220,624
8/5/20144.144.254.054.11208,621
8/4/20144.354.404.084.23343,869
8/1/20144.504.544.264.33170,452
7/31/20144.724.724.484.48195,916
7/30/20144.504.614.484.59115,388
7/29/20144.554.614.484.50156,296
7/28/20144.564.624.484.55116,145
7/25/20144.524.604.494.58149,590
7/24/20144.604.654.534.54127,244
7/23/20144.814.854.534.58174,095
7/22/20144.614.904.584.81256,324
7/21/20144.534.614.454.58131,962
7/18/20144.544.654.514.56165,983
7/17/20144.554.694.534.56180,323
7/16/20144.634.704.524.63246,926
7/15/20144.784.864.544.57171,259
7/14/20144.734.824.634.79199,582
7/11/20144.594.804.574.65188,644
7/10/20144.554.734.514.59217,359
7/9/20144.574.764.524.66251,592
7/8/20144.504.634.474.54321,284
7/7/20144.864.904.614.64304,079
7/3/20144.874.944.754.91164,944
7/2/20145.045.124.864.88205,003
7/1/20144.835.154.835.07433,103
6/30/20145.485.484.884.92556,406
6/27/20145.375.575.235.481,180,178
6/26/20145.295.495.255.44267,897
6/25/20145.005.324.965.30309,913
6/24/20145.415.414.945.101,276,461
6/23/20145.915.915.415.50467,740
6/20/20145.955.985.765.91575,662
6/19/20146.166.185.855.89292,266
6/18/20146.126.185.856.15325,050
6/17/20145.776.105.766.07411,635
6/16/20145.875.965.705.75181,996
6/13/20145.755.885.655.83219,447
6/12/20145.685.785.565.70192,813
6/11/20145.685.815.505.73181,619
6/10/20145.805.805.615.71230,424
6/9/20145.685.815.505.79331,959
6/6/20145.695.705.515.69225,677
6/5/20145.615.695.525.58299,003
6/4/20145.365.625.355.56324,069
6/3/20145.415.485.235.39204,524
6/2/20145.225.505.225.42377,046
5/30/20145.255.255.085.18162,548
5/29/20145.305.305.065.23234,150
5/28/20145.105.125.005.11147,622
5/27/20145.005.154.925.12238,427
5/23/20144.864.944.664.90247,964
5/22/20144.704.884.614.87258,714
5/21/20144.614.664.464.52133,009
5/20/20144.634.664.354.59213,503
5/19/20144.304.654.294.59253,045
5/16/20144.264.334.104.33237,939
5/15/20144.324.334.144.27336,968
5/14/20144.604.604.334.33267,610
5/13/20144.724.884.544.63385,897
5/12/20144.634.854.634.72438,816
5/9/20144.404.614.264.61507,016
5/8/20144.554.764.364.431,506,249
5/7/20145.405.404.965.05602,854
5/6/20145.395.595.295.40442,533
5/5/20145.315.415.215.40370,117
5/2/20145.145.405.065.37405,615
5/1/20145.115.204.945.14309,379
4/30/20144.955.124.955.11519,051
4/29/20144.985.004.814.96290,585
4/28/20144.985.064.804.96407,524
4/25/20144.954.994.924.95347,861
4/24/20144.975.024.804.96258,952
4/23/20145.185.184.854.94352,825
4/22/20144.955.184.875.18262,840
4/21/20145.025.054.814.96294,127
4/17/20144.915.064.835.04201,368
4/16/20144.924.964.764.94248,880
4/15/20144.834.944.604.86367,141
4/14/20144.884.934.754.82280,646
4/11/20144.895.064.834.85343,696
4/10/20145.175.174.894.97376,178
Trading Center