Energy Recovery (ERII)

2.23 +0.04  +1.83%  May 29, 2:09PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Energy Recovery Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 2.20 2.22 2.180 2.19 605446
May 24, 2012 2.21 2.25 2.18 2.20 105927
May 23, 2012 2.17 2.24 2.16 2.22 208424
May 22, 2012 2.18 2.24 2.17 2.20 197369
May 21, 2012 2.15 2.22 2.15 2.19 199990
May 18, 2012 2.14 2.16 2.14 2.15 204391
May 17, 2012 2.19 2.21 2.12 2.15 337831
May 16, 2012 2.21 2.23 2.19 2.20 300992
May 15, 2012 2.19 2.24 2.17 2.20 430257
May 14, 2012 2.18 2.24 2.175 2.20 425675
May 11, 2012 2.16 2.24 2.16 2.21 160040
May 10, 2012 2.22 2.22 2.16 2.18 182734
May 9, 2012 2.12 2.24 2.115 2.20 257703
May 8, 2012 2.11 2.20 2.11 2.15 260944
May 7, 2012 2.20 2.30 2.20 2.21 157558
May 4, 2012 2.21 2.345 2.170 2.23 345261
May 3, 2012 2.32 2.32 2.13 2.22 367040
May 2, 2012 2.18 2.38 2.15 2.37 423590
May 1, 2012 2.12 2.23 2.10 2.21 422415
April 30, 2012 2.05 2.11 2.05 2.10 295176
April 27, 2012 2.00 2.09 1.982 2.07 221867
April 25, 2012 2.03 2.05 1.95 1.97 221266
April 24, 2012 1.97 2.01 1.97 2.00 313469
April 23, 2012 1.99 2.045 1.97 1.97 141956
April 20, 2012 2.05 2.08 2.03 2.04 189842
April 19, 2012 2.00 2.05 1.99 2.00 151294
April 18, 2012 2.02 2.03 1.98 2.00 365796
April 17, 2012 2.06 2.10 2.02 2.03 264697
April 16, 2012 1.98 2.060 1.97 2.05 362012
April 13, 2012 1.97 2.05 1.97 1.97 208488
April 12, 2012 2.01 2.050 1.95 1.97 224953
April 11, 2012 2.02 2.13 1.99 2.02 248600
April 10, 2012 2.01 2.09 2.00 2.00 346630
April 9, 2012 2.09 2.18 2.06 2.07 221252
April 5, 2012 2.10 2.210 2.09 2.15 266188
April 4, 2012 2.15 2.18 2.05 2.11 348526
April 3, 2012 2.21 2.25 2.16 2.17 233241
April 2, 2012 2.29 2.32 2.19 2.23 332719
March 30, 2012 2.37 2.37 2.30 2.30 135266
March 29, 2012 2.29 2.38 2.27 2.33 121707
March 28, 2012 2.29 2.34 2.28 2.31 194192
March 27, 2012 2.23 2.32 2.22 2.29 172021
March 26, 2012 2.28 2.28 2.21 2.22 228451
March 23, 2012 2.16 2.26 2.15 2.26 178233
March 22, 2012 2.21 2.25 2.15 2.15 598630
March 21, 2012 2.23 2.35 2.20 2.27 185335
March 20, 2012 2.35 2.38 2.22 2.23 317070
March 19, 2012 2.27 2.40 2.26 2.38 283134
March 16, 2012 2.21 2.28 2.17 2.28 1258359
March 15, 2012 2.31 2.33 2.18 2.19 310501
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ERII News

Listen to $ERII Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3eNm
about 26 days ago by earningscast
Energy Recovery Repurchases over One Million Shares
Apr 26, 8:57AM Thomson Reuters ONE
Energy Recovery Reschedules Earnings Conference Call
Apr 23, 9:34PM Thomson Reuters ONE
$ERII forms bearish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3207
about 68 days ago by RecogniaEvents
$ERII filed latest Annual Report http://stks.co/2vYT
about 72 days ago by MarketBrief
$ERII filed latest Annual Report http://stks.co/2tTQ
about 75 days ago by MarketBrief
$ERII filed latest Annual Report http://stks.co/2rbK
about 76 days ago by MarketBrief
Listen to $ERII Q4 2011 earnings call - live at 04:30 PM, ondemand after - http://stks.co/2kCZ
about 82 days ago by earningscast
GeeZe !! this is how they shake out the weak hands $ERII
about 116 days ago by philchic
$ERII Failed to take out 200 day at 2.85 today. Big volume came in last 15 mins today. On watch for tomorrow.
about 152 days ago by Random_Walk
$ERII Volume Alert - Currently at 5 x average daily volume.
about 152 days ago by TradeIdeasQuant
$ERII might have a run in it if we get can get some volume
about 169 days ago by Random_Walk
$ERII http://stks.co/1Luv 50& 200 meeting,10 headed up to join them,increased volume
about 180 days ago by Tr8r_x
$ERII Price crossed below 200 day SMA (2.904). Confirmed by volume.
about 181 days ago by TradeIdeasQuant
$ERII Price crossed above 200 day SMA (2.904). Confirmed by volume.
about 181 days ago by TradeIdeasQuant
$ERII filed latest Quarterly Report http://stks.co/118k
about 203 days ago by MarketBrief
$ERII http://stks.co/lp6 Hammer candle. Poking out of a range. Needs volume.
about 218 days ago by VexTrades
$ERII http://stks.co/cEC Nice upward moving support line. Bullish engulfing candle at the 200MA.
about 229 days ago by VexTrades
$ERII http://stks.co/Rde Update. Still holding that flag at the 200MA. Keep watch. Tight stop.
about 241 days ago by VexTrades
$ERII http://stks.co/QRU Bull flag right at the 200MA. Volume expansion. Needs to get over today's high of $3.15.
about 243 days ago by VexTrades
$ERII http://stks.co/Lhy Current chart, Big push today, 10,20 ready to cross with 50, 200 overhead
about 249 days ago by Tr8r_x
$ERII http://stks.co/Lhu Big push today, 10 & 20 ready to cross up above 50
about 249 days ago by Tr8r_x
Giving up on $ERII @ 2.26 (-4.24)
about 285 days ago by ku4a
$ERII http://chart.ly/c4g9mgp long setup
about 313 days ago by stt2318
$ERII and $AMSC making nice comebacks from lows - shoulda coulda woulda
about 336 days ago by TheBalancedBull
$ERII at HOD on good volume
about 405 days ago by PrinceCove
$ERII was talked about in one recent Motley Fool letter among other water related stocks.
about 405 days ago by PrinceCove

Recent Quotes

Symbol Price Chg Chg % Market Cap
ERII 2.23 +0.04 +1.83% 115.30M
ERIE 72.07 +0.36 +0.50% 3.423B
ERIC 8.865 +0.28 +3.32% 27.54B
ERH 11.14 +0.01 +0.09%
ERF 13.89 +0.25 +1.83% 2.672B
EQT 47.18 +0.28 +0.60% 7.022B
EQS 2.08 +0.03 +1.46%
FLL 2.96 -0.02 -0.63% 55.26M
FLIR 21.60 +0.29 +1.36% 3.283B
FLIC 27.31 +0.05 +0.18% 240.98M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close