Energy Recovery Inc (NQ: ERII )

15.79 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.81 22.30 21.71 22.07 477,327 +0.34(+1.56%)
Feb 27, 2023 22.04 22.31 21.65 21.73 237,255 -0.29(-1.32%)
Feb 24, 2023 21.54 22.04 21.41 22.02 349,737 +0.17(+0.78%)
Feb 23, 2023 21.81 22.80 21.43 21.85 934,227 +0.96(+4.60%)
Feb 22, 2023 21.14 21.46 20.72 20.89 607,529 -0.24(-1.14%)
Feb 21, 2023 21.51 21.58 21.06 21.13 328,877 -0.54(-2.49%)
Feb 17, 2023 21.95 21.99 21.53 21.67 357,068 -0.17(-0.78%)
Feb 16, 2023 22.39 22.44 21.82 21.84 374,249 -0.66(-2.93%)
Feb 15, 2023 22.19 22.50 21.93 22.50 569,926 +0.14(+0.63%)
Feb 14, 2023 22.83 23.13 22.11 22.36 563,495 -0.59(-2.57%)
Feb 13, 2023 22.67 22.98 22.41 22.95 117,456 +0.34(+1.50%)
Feb 10, 2023 22.19 22.81 22.09 22.61 276,875 +0.30(+1.34%)
Feb 09, 2023 22.58 22.69 22.12 22.31 214,500 -0.01(-0.04%)
Feb 08, 2023 22.23 22.40 22.11 22.32 212,373 -0.10(-0.45%)
Feb 07, 2023 22.31 22.44 21.80 22.42 199,496 +0.00(+0.00%)
Feb 06, 2023 22.64 22.66 22.20 22.42 184,177 -0.53(-2.31%)
Feb 03, 2023 22.47 23.13 22.47 22.95 230,162 +0.24(+1.06%)
Feb 02, 2023 22.54 22.77 22.36 22.71 277,871 +0.41(+1.84%)
Feb 01, 2023 22.10 22.52 21.49 22.30 226,302 +0.17(+0.77%)
Jan 31, 2023 21.54 22.15 20.89 22.13 217,076 +0.72(+3.36%)
Jan 30, 2023 21.28 21.62 21.16 21.41 125,837 -0.05(-0.23%)
Jan 27, 2023 21.21 21.74 21.21 21.46 339,342 +0.19(+0.89%)
Jan 26, 2023 22.00 22.13 21.11 21.27 210,833 -0.54(-2.48%)
Jan 25, 2023 21.22 21.83 20.93 21.81 127,411 +0.36(+1.68%)
Jan 24, 2023 21.83 21.93 21.40 21.45 214,786 -0.40(-1.83%)
Jan 23, 2023 21.87 22.13 21.71 21.85 356,620 -0.02(-0.09%)
Jan 20, 2023 21.82 21.95 21.43 21.87 264,128 +0.29(+1.34%)
Jan 19, 2023 21.53 21.73 21.20 21.58 191,349 +0.00(+0.00%)
Jan 18, 2023 22.10 22.22 21.57 21.58 172,863 -0.30(-1.37%)
Jan 17, 2023 22.15 22.29 21.76 21.88 225,062 -0.31(-1.40%)
Jan 13, 2023 22.06 22.30 22.04 22.19 186,685 +0.02(+0.09%)
Jan 12, 2023 21.90 22.25 21.83 22.17 201,888 +0.37(+1.70%)
Jan 11, 2023 21.48 21.93 21.48 21.80 185,463 +0.52(+2.44%)
Jan 10, 2023 20.41 21.31 20.31 21.28 444,046 +0.85(+4.16%)
Jan 09, 2023 20.40 20.77 20.33 20.43 254,280 +0.22(+1.09%)
Jan 06, 2023 20.03 20.30 19.82 20.21 248,190 +0.41(+2.07%)
Jan 05, 2023 20.28 20.77 19.68 19.80 305,070 -0.65(-3.18%)
Jan 04, 2023 20.77 20.95 20.34 20.45 220,163 -0.17(-0.82%)
Jan 03, 2023 20.67 20.99 20.49 20.62 516,918 +0.13(+0.63%)
Dec 30, 2022 20.37 20.55 20.18 20.49 310,975 -0.04(-0.19%)
Dec 29, 2022 20.62 20.82 20.32 20.53 231,036 +0.16(+0.79%)
Dec 28, 2022 21.06 21.16 20.31 20.37 198,700 -0.67(-3.18%)
Dec 27, 2022 21.06 21.29 20.85 21.04 151,604 +0.08(+0.38%)
Dec 23, 2022 20.95 21.44 20.59 20.96 169,322 +0.01(+0.05%)
Dec 22, 2022 21.43 21.43 20.63 20.95 200,886 -0.65(-3.01%)
Dec 21, 2022 21.28 21.71 21.15 21.60 233,546 +0.42(+1.98%)
Dec 20, 2022 20.97 21.32 20.83 21.18 260,467 +0.22(+1.05%)
Dec 19, 2022 21.19 21.19 20.74 20.96 321,910 -0.15(-0.71%)
Dec 16, 2022 20.93 21.37 20.89 21.11 765,522 -0.07(-0.33%)
Dec 15, 2022 21.74 22.09 21.16 21.18 254,980 -0.95(-4.29%)
Dec 14, 2022 22.32 22.68 21.96 22.13 223,225 -0.17(-0.76%)
Dec 13, 2022 22.62 22.91 22.08 22.30 276,789 +0.37(+1.69%)
Dec 12, 2022 21.74 22.12 21.71 21.93 293,737 +0.21(+0.97%)
Dec 09, 2022 21.78 22.05 21.54 21.72 373,958 -0.10(-0.46%)
Dec 08, 2022 22.18 22.40 21.64 21.82 292,415 -0.28(-1.27%)
Dec 07, 2022 22.46 22.75 21.99 22.10 249,235 -0.42(-1.87%)
Dec 06, 2022 23.01 23.18 22.24 22.52 232,874 -0.45(-1.96%)
Dec 05, 2022 23.08 23.10 22.58 22.97 239,866 -0.19(-0.82%)
Dec 02, 2022 22.53 23.39 22.47 23.16 263,137 +0.38(+1.67%)
Dec 01, 2022 23.35 23.44 22.25 22.78 666,763 -0.40(-1.73%)
Nov 30, 2022 22.33 23.26 22.27 23.18 478,834 +0.88(+3.95%)
Nov 29, 2022 22.16 22.64 21.98 22.30 280,441 +0.14(+0.63%)
Nov 28, 2022 22.22 22.66 22.06 22.16 456,823 -0.11(-0.49%)
Nov 25, 2022 22.24 22.68 22.00 22.27 218,236 +0.07(+0.32%)
Nov 23, 2022 21.64 22.25 21.57 22.20 363,472 +0.67(+3.11%)
Nov 22, 2022 21.30 21.54 21.00 21.53 279,557 +0.28(+1.32%)
Nov 21, 2022 21.14 21.48 21.09 21.25 346,999 -0.08(-0.38%)
Nov 18, 2022 21.37 21.53 21.24 21.33 248,511 +0.25(+1.19%)
Nov 17, 2022 21.69 21.69 20.91 21.08 349,870 +0.15(+0.72%)
Nov 16, 2022 21.48 21.69 20.79 20.93 376,879 -0.55(-2.56%)
Nov 15, 2022 21.11 21.77 20.86 21.48 493,593 +0.73(+3.52%)
Nov 14, 2022 20.56 20.89 20.29 20.75 368,433 +0.07(+0.34%)
Nov 11, 2022 20.50 21.01 20.10 20.68 526,814 +0.22(+1.08%)
Nov 10, 2022 20.42 20.46 19.89 20.46 525,933 +0.88(+4.49%)
Nov 09, 2022 19.81 19.93 19.08 19.58 968,963 -0.44(-2.20%)
Nov 08, 2022 19.69 20.38 18.89 20.02 1,090,425 +1.31(+7.00%)
Nov 07, 2022 18.69 18.84 17.32 18.71 945,859 -0.56(-2.91%)
Nov 04, 2022 18.50 19.98 18.41 19.27 831,010 +0.98(+5.36%)
Nov 03, 2022 22.77 24.31 18.11 18.29 2,469,803 -6.93(-27.48%)
Nov 02, 2022 26.11 26.34 25.15 25.22 410,709 -0.95(-3.63%)
Nov 01, 2022 25.91 26.20 25.59 26.17 346,400 +0.44(+1.71%)
Oct 31, 2022 25.46 25.80 25.31 25.73 329,576 +0.18(+0.70%)
Oct 28, 2022 25.03 26.18 24.99 25.55 423,179 +0.72(+2.90%)
Oct 27, 2022 24.80 25.01 24.39 24.83 347,457 +0.14(+0.57%)
Oct 26, 2022 24.52 25.09 24.35 24.69 334,743 +0.25(+1.02%)
Oct 25, 2022 23.06 24.60 23.06 24.44 388,203 +1.37(+5.94%)
Oct 24, 2022 23.40 23.61 22.90 23.07 324,308 -0.25(-1.07%)
Oct 21, 2022 22.65 23.34 22.43 23.32 1,391,184 +0.72(+3.19%)
Oct 20, 2022 22.60 23.31 22.52 22.60 467,353 +0.00(+0.00%)
Oct 19, 2022 22.12 22.83 22.12 22.60 414,931 +0.28(+1.25%)
Oct 18, 2022 22.89 23.01 21.90 22.32 574,625 -0.18(-0.80%)
Oct 17, 2022 20.92 22.55 20.86 22.50 625,368 +1.99(+9.70%)
Oct 14, 2022 21.26 21.26 20.39 20.51 284,197 -0.46(-2.19%)
Oct 13, 2022 20.20 21.08 20.18 20.97 396,534 +0.34(+1.65%)
Oct 12, 2022 20.84 20.84 20.43 20.63 314,682 -0.20(-0.96%)
Oct 11, 2022 20.71 21.03 20.55 20.83 384,124 -0.05(-0.24%)
Oct 10, 2022 21.58 21.62 20.66 20.88 376,775 -0.62(-2.88%)
Oct 07, 2022 21.86 22.00 21.30 21.50 529,038 -0.63(-2.85%)
Oct 06, 2022 22.69 22.91 21.99 22.13 355,987 -0.63(-2.77%)
Oct 05, 2022 21.88 22.94 21.73 22.76 581,236 +0.71(+3.22%)
Oct 04, 2022 22.52 22.81 21.91 22.05 925,907 -0.09(-0.41%)
Oct 03, 2022 21.83 22.49 21.75 22.14 729,312 +0.40(+1.84%)
Sep 30, 2022 22.38 22.38 21.72 21.74 625,293 -0.66(-2.95%)
Sep 29, 2022 23.48 23.52 21.92 22.40 511,366 -1.29(-5.45%)
Sep 28, 2022 23.83 23.94 23.53 23.69 378,079 -0.10(-0.42%)
Sep 27, 2022 23.74 23.99 23.62 23.79 215,643 +0.15(+0.63%)
Sep 26, 2022 23.61 23.89 23.51 23.64 244,879 -0.03(-0.13%)
Sep 23, 2022 23.70 23.83 23.40 23.67 272,597 -0.24(-1.00%)
Sep 22, 2022 23.91 24.24 23.70 23.91 258,290 -0.12(-0.50%)
Sep 21, 2022 24.43 24.86 23.95 24.03 504,286 -0.32(-1.31%)
Sep 20, 2022 25.05 25.15 24.18 24.35 365,850 -0.83(-3.30%)
Sep 19, 2022 24.18 25.23 24.13 25.18 322,676 +0.74(+3.03%)
Sep 16, 2022 25.30 25.31 24.35 24.44 1,701,061 -0.97(-3.82%)
Sep 15, 2022 25.17 25.71 25.17 25.41 428,988 +0.00(+0.00%)
Sep 14, 2022 25.39 25.57 25.00 25.41 268,227 +0.04(+0.16%)
Sep 13, 2022 25.13 25.63 25.13 25.37 596,872 -0.34(-1.32%)
Sep 12, 2022 26.07 26.20 25.51 25.71 526,149 -0.31(-1.19%)
Sep 09, 2022 25.55 26.13 25.00 26.02 793,406 +0.47(+1.84%)
Sep 08, 2022 24.94 25.81 24.64 25.55 766,872 +0.48(+1.91%)
Sep 07, 2022 23.13 25.14 23.13 25.07 735,762 +1.81(+7.78%)
Sep 06, 2022 22.85 23.72 22.85 23.26 486,497 +0.42(+1.84%)
Sep 02, 2022 22.99 23.42 22.73 22.84 244,997 -0.11(-0.48%)
Sep 01, 2022 22.59 23.00 22.53 22.95 262,192 +0.01(+0.04%)
Aug 31, 2022 23.07 23.26 22.81 22.94 286,824 +0.20(+0.88%)
Aug 30, 2022 23.00 23.09 22.51 22.74 200,145 -0.31(-1.34%)
Aug 29, 2022 23.07 23.27 22.99 23.05 221,513 -0.10(-0.43%)
Aug 26, 2022 23.77 23.95 23.08 23.15 195,589 -0.67(-2.81%)
Aug 25, 2022 24.29 24.33 23.80 23.82 211,053 -0.36(-1.49%)
Aug 24, 2022 23.17 24.28 23.17 24.18 357,208 +1.03(+4.45%)
Aug 23, 2022 23.03 23.25 22.80 23.15 205,418 +0.16(+0.70%)
Aug 22, 2022 23.17 23.21 22.85 22.99 233,100 -0.45(-1.92%)
Aug 19, 2022 23.65 23.65 23.28 23.44 211,340 -0.33(-1.39%)
Aug 18, 2022 23.60 23.91 23.55 23.77 148,739 +0.17(+0.72%)
Aug 17, 2022 23.67 23.86 23.37 23.60 226,257 -0.27(-1.13%)
Aug 16, 2022 24.09 24.09 23.78 23.87 223,413 -0.22(-0.91%)
Aug 15, 2022 23.74 24.29 23.42 24.09 303,276 +0.15(+0.63%)
Aug 12, 2022 22.85 23.96 22.68 23.94 410,202 +1.14(+5.00%)
Aug 11, 2022 23.12 23.26 22.67 22.80 238,188 -0.21(-0.91%)
Aug 10, 2022 22.93 23.06 22.59 23.01 191,221 +0.54(+2.40%)
Aug 09, 2022 22.69 23.12 22.36 22.47 241,426 -0.21(-0.93%)
Aug 08, 2022 22.63 23.30 22.33 22.68 289,709 -0.34(-1.48%)
Aug 05, 2022 22.68 23.07 21.78 23.02 334,754 +0.23(+1.01%)
Aug 04, 2022 22.00 23.07 21.65 22.79 332,346 +0.50(+2.24%)
Aug 03, 2022 22.38 22.38 21.94 22.29 229,245 +0.13(+0.59%)
Aug 02, 2022 22.06 22.54 21.96 22.16 175,271 -0.02(-0.09%)
Aug 01, 2022 22.25 22.27 21.88 22.18 172,243 -0.05(-0.22%)
Jul 29, 2022 21.75 22.30 21.66 22.23 275,207 +0.52(+2.40%)
Jul 28, 2022 21.38 21.76 21.30 21.71 197,181 +0.44(+2.07%)
Jul 27, 2022 20.71 21.47 20.52 21.27 266,286 +0.81(+3.96%)
Jul 26, 2022 20.35 20.54 20.18 20.46 191,919 -0.02(-0.10%)
Jul 25, 2022 20.34 20.82 20.17 20.48 169,675 +0.16(+0.79%)
Jul 22, 2022 20.83 20.83 20.15 20.32 159,044 -0.45(-2.17%)
Jul 21, 2022 20.22 20.77 20.09 20.77 210,924 +0.58(+2.87%)
Jul 20, 2022 19.96 20.25 19.83 20.19 167,815 +0.22(+1.10%)
Jul 19, 2022 19.33 19.97 19.30 19.97 200,689 +0.80(+4.17%)
Jul 18, 2022 19.52 19.77 19.05 19.17 217,549 -0.16(-0.83%)
Jul 15, 2022 19.49 19.61 18.98 19.33 372,708 +0.27(+1.42%)
Jul 14, 2022 19.16 19.27 18.79 19.06 197,244 -0.20(-1.04%)
Jul 13, 2022 19.00 19.42 18.89 19.26 140,179 +0.10(+0.52%)
Jul 12, 2022 19.76 19.88 19.02 19.16 171,251 -0.59(-2.99%)
Jul 11, 2022 19.93 20.05 19.67 19.75 187,078 -0.24(-1.20%)
Jul 08, 2022 20.00 20.51 19.77 19.99 175,367 -0.07(-0.35%)
Jul 07, 2022 19.26 20.20 19.26 20.06 333,670 +1.02(+5.36%)
Jul 06, 2022 19.22 19.29 18.79 19.04 249,854 -0.13(-0.68%)
Jul 05, 2022 18.83 19.17 18.74 19.17 298,898 +0.11(+0.58%)
Jul 01, 2022 19.36 19.44 18.78 19.06 251,006 -0.36(-1.85%)
Jun 30, 2022 18.84 19.48 18.84 19.42 518,924 +0.30(+1.57%)
Jun 29, 2022 19.34 19.84 18.80 19.12 317,953 -0.11(-0.57%)
Jun 28, 2022 19.60 19.90 19.21 19.23 233,257 -0.30(-1.54%)
Jun 27, 2022 19.32 19.89 19.28 19.53 321,247 +0.34(+1.77%)
Jun 24, 2022 18.85 19.52 18.85 19.19 2,051,909 +0.39(+2.07%)
Jun 23, 2022 19.00 19.29 18.58 18.80 278,015 -0.11(-0.58%)
Jun 22, 2022 18.73 19.11 18.73 18.91 238,242 -0.09(-0.47%)
Jun 21, 2022 19.03 19.32 18.51 19.00 481,857 +0.18(+0.96%)
Jun 17, 2022 18.59 19.06 18.59 18.82 597,554 +0.35(+1.89%)
Jun 16, 2022 19.09 19.29 18.37 18.47 314,297 -1.00(-5.14%)
Jun 15, 2022 19.40 19.66 18.98 19.47 222,038 +0.30(+1.56%)
Jun 14, 2022 19.21 19.49 18.98 19.17 319,041 +0.09(+0.47%)
Jun 13, 2022 19.81 19.99 18.92 19.08 441,803 -1.23(-6.06%)
Jun 10, 2022 20.55 20.63 20.09 20.31 256,591 -0.49(-2.36%)
Jun 09, 2022 20.97 21.15 20.79 20.80 314,204 -0.19(-0.91%)
Jun 08, 2022 20.93 21.13 20.76 20.99 254,163 +0.08(+0.38%)
Jun 07, 2022 21.31 21.42 20.64 20.91 330,279 -0.66(-3.06%)
Jun 06, 2022 21.52 21.97 21.39 21.57 415,956 +0.18(+0.84%)
Jun 03, 2022 21.40 21.77 21.18 21.39 367,079 -0.08(-0.37%)
Jun 02, 2022 20.84 21.52 20.68 21.47 382,243 +0.76(+3.67%)
Jun 01, 2022 20.42 20.84 20.25 20.71 547,699 +0.50(+2.47%)
May 31, 2022 20.14 20.27 19.86 20.21 877,930 +0.03(+0.15%)
May 27, 2022 19.65 20.20 19.65 20.18 475,521 +0.73(+3.75%)
May 26, 2022 19.23 19.53 18.99 19.45 481,376 +0.44(+2.31%)
May 25, 2022 19.06 19.09 18.61 19.01 409,905 -0.15(-0.78%)
May 24, 2022 18.70 19.18 18.49 19.16 560,844 +0.38(+2.02%)
May 23, 2022 18.52 18.89 18.09 18.78 437,777 +0.55(+3.02%)
May 20, 2022 18.09 18.30 17.75 18.23 303,462 +0.34(+1.90%)
May 19, 2022 17.39 18.06 17.39 17.89 525,207 +0.29(+1.65%)
May 18, 2022 17.63 18.10 17.49 17.60 334,027 -0.25(-1.40%)
May 17, 2022 17.52 18.04 17.50 17.85 797,172 +0.56(+3.24%)
May 16, 2022 17.41 17.77 17.18 17.29 439,354 -0.12(-0.69%)
May 13, 2022 17.33 17.70 17.30 17.41 807,291 +0.25(+1.46%)
May 12, 2022 17.24 17.46 16.92 17.16 605,761 -0.26(-1.49%)
May 11, 2022 17.60 18.06 17.41 17.42 341,499 -0.20(-1.14%)
May 10, 2022 17.84 17.96 17.16 17.62 472,740 +0.00(+0.00%)
May 09, 2022 18.01 18.23 17.52 17.62 617,941 -0.66(-3.61%)
May 06, 2022 18.14 18.55 17.79 18.28 517,724 +0.03(+0.16%)
May 05, 2022 19.02 19.02 17.72 18.25 663,993 -1.10(-5.68%)
May 04, 2022 18.72 19.39 18.65 19.35 293,447 +0.59(+3.14%)
May 03, 2022 18.69 19.02 18.40 18.76 266,034 +0.04(+0.21%)
May 02, 2022 18.49 18.96 18.36 18.72 368,573 +0.20(+1.08%)
Apr 29, 2022 18.87 19.16 18.45 18.52 252,611 -0.45(-2.37%)
Apr 28, 2022 18.97 19.25 18.55 18.97 365,526 +0.15(+0.80%)
Apr 27, 2022 18.48 19.02 18.48 18.82 393,949 +0.39(+2.12%)
Apr 26, 2022 19.20 19.34 18.39 18.43 474,109 -0.92(-4.75%)
Apr 25, 2022 19.23 19.55 18.94 19.35 363,016 -0.02(-0.10%)
Apr 22, 2022 19.94 20.07 19.32 19.37 355,811 -0.57(-2.86%)
Apr 21, 2022 20.84 20.95 19.84 19.94 311,356 -0.66(-3.20%)
Apr 20, 2022 20.64 20.88 20.55 20.60 397,521 +0.17(+0.83%)
Apr 19, 2022 20.00 20.64 19.97 20.43 597,995 +0.47(+2.35%)
Apr 18, 2022 20.40 20.46 19.80 19.96 358,681 -0.36(-1.77%)
Apr 14, 2022 20.60 20.60 20.32 20.32 165,449 -0.17(-0.83%)
Apr 13, 2022 20.28 20.60 20.28 20.49 265,554 +0.33(+1.64%)
Apr 12, 2022 20.16 20.47 19.97 20.16 320,697 +0.20(+1.00%)
Apr 11, 2022 20.84 20.92 19.95 19.96 547,226 -0.95(-4.54%)
Apr 08, 2022 21.17 21.42 20.90 20.91 492,463 -0.26(-1.23%)
Apr 07, 2022 20.59 21.29 20.59 21.17 996,980 +0.62(+3.02%)
Apr 06, 2022 20.17 20.61 20.02 20.55 664,877 -0.13(-0.63%)
Apr 05, 2022 20.89 21.19 20.63 20.68 560,736 -0.14(-0.67%)
Apr 04, 2022 20.47 20.84 20.23 20.82 730,109 +0.35(+1.71%)
Apr 01, 2022 20.21 20.65 20.21 20.47 443,105 +0.33(+1.64%)
Mar 31, 2022 20.68 20.73 20.11 20.14 300,297 -0.31(-1.52%)
Mar 30, 2022 20.65 20.80 20.36 20.45 326,259 -0.20(-0.97%)
Mar 29, 2022 20.19 20.77 20.10 20.65 703,806 +0.68(+3.41%)
Mar 28, 2022 19.67 19.97 19.52 19.97 328,736 +0.24(+1.22%)
Mar 25, 2022 20.03 20.29 19.62 19.73 458,368 -0.24(-1.20%)
Mar 24, 2022 19.80 20.01 19.66 19.97 292,924 +0.20(+1.01%)
Mar 23, 2022 20.05 20.20 19.75 19.77 175,096 -0.38(-1.89%)
Mar 22, 2022 19.95 20.21 19.82 20.15 663,597 +0.36(+1.82%)
Mar 21, 2022 19.84 20.02 19.55 19.79 329,586 -0.14(-0.70%)
Mar 18, 2022 19.72 19.98 19.54 19.93 957,312 +0.26(+1.32%)
Mar 17, 2022 19.49 19.92 19.29 19.67 347,363 +0.18(+0.92%)
Mar 16, 2022 19.15 19.52 19.04 19.49 315,213 +0.56(+2.96%)
Mar 15, 2022 18.53 18.97 18.25 18.93 291,835 +0.46(+2.49%)
Mar 14, 2022 19.19 19.23 18.40 18.47 314,435 -0.55(-2.89%)
Mar 11, 2022 19.59 19.80 18.97 19.02 183,156 -0.36(-1.86%)
Mar 10, 2022 19.58 19.77 19.16 19.38 238,904 -0.33(-1.67%)
Mar 09, 2022 19.22 19.84 19.15 19.71 717,085 +0.85(+4.51%)
Mar 08, 2022 19.02 19.41 18.76 18.86 705,716 -0.10(-0.53%)
Mar 07, 2022 19.47 19.81 18.88 18.96 485,519 -0.50(-2.57%)
Mar 04, 2022 19.32 19.53 19.20 19.46 305,003 -0.09(-0.46%)
Mar 03, 2022 19.55 19.77 19.39 19.55 308,910 +0.22(+1.14%)
Mar 02, 2022 18.77 19.50 18.76 19.33 291,399 +0.67(+3.59%)
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.