ERII

Energy Recovery Inc

$9.54 0.11 (1.14%)
16:35 EDT ERII Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       47.70
Market Cap:       510.42M
EPS:       0.2
Volume:       211,300
Day's Range:       9.50 - 9.76
52wk Range:       6.17 - 11.11
Previous Close:       8.08
Historical Data for ERII
Date Open High Low Volume Close Change %
05/01/09 8.00 8.15 8.00 195,906 8.08 0.20   2.54%
04/30/09 8.01 8.27 7.88 183,269 7.88 -0.07   -0.88%
04/29/09 8.23 8.23 7.84 191,216 7.95 -0.03   -0.38%
04/28/09 8.12 8.12 7.95 97,034 7.98 -0.09   -1.12%
04/27/09 8.63 8.63 8.02 220,740 8.07 -0.46   -5.39%
04/24/09 8.00 8.65 7.75 438,563 8.53 0.57   7.16%
04/23/09 7.96 8.06 7.79 139,647 7.96 0.03   0.38%
04/22/09 7.92 8.20 7.80 172,462 7.93 0.03   0.38%
04/21/09 7.69 7.97 7.18 265,404 7.90 0.09   1.15%
04/20/09 8.51 8.79 7.74 318,078 7.81 -0.74   -8.65%
04/17/09 8.20 8.61 7.93 403,961 8.55 0.55   6.88%
04/16/09 7.43 8.13 7.43 477,579 8.00 0.92   12.99%
04/15/09 7.57 7.57 6.95 284,643 7.08 0.31   4.58%
04/14/09 6.90 6.94 6.76 116,476 6.77 -0.22   -3.15%
04/13/09 7.07 7.07 6.77 139,897 6.99 -0.16   -2.24%
04/09/09 6.74 7.25 6.66 148,605 7.15 0.60   9.16%
04/08/09 6.71 6.95 6.38 83,346 6.55 -0.17   -2.53%
04/07/09 6.97 7.04 6.70 83,338 6.72 -0.34   -4.82%
04/06/09 7.22 7.26 6.94 70,043 7.06 -0.25   -3.42%
04/03/09 7.58 7.62 7.09 107,545 7.31 -0.25   -3.31%
04/02/09 7.11 7.77 6.90 407,989 7.56 0.01   0.13%
04/01/09 7.50 7.57 7.12 240,876 7.55 -0.05   -0.66%
03/31/09 7.48 7.91 7.08 303,960 7.60 0.13   1.74%
03/30/09 7.04 7.50 6.65 239,969 7.47 0.13   1.77%
03/26/09 7.22 7.34 7.00 189,675 7.34 0.30   4.26%
03/25/09 6.49 7.05 6.36 255,961 7.04 0.64   10.00%
03/24/09 6.41 6.60 6.38 64,719 6.40 -0.10   -1.54%
03/23/09 6.50 6.59 6.41 123,821 6.50 0.18   2.85%
03/20/09 6.50 6.60 6.32 279,070 6.32 -0.14   -2.17%
03/19/09 6.50 6.50 6.39 86,753 6.46 0.06   0.94%
03/18/09 6.33 6.40 6.30 105,028 6.40 0.00   0.00%
03/17/09 6.34 6.40 6.17 91,548 6.40 0.04   0.63%
03/16/09 6.48 6.48 6.32 104,236 6.36 -0.02   -0.31%
03/13/09 6.23 6.47 6.23 140,423 6.38 0.23   3.74%
03/12/09 6.01 6.17 5.77 276,765 6.15 0.45   7.89%
03/11/09 5.24 6.01 5.24 278,688 5.70 0.77   15.62%
03/10/09 4.83 4.93 4.51 531,045 4.93 0.25   5.34%
03/09/09 4.72 4.98 4.57 185,798 4.68 -0.04   -0.85%
03/06/09 4.99 5.09 4.50 549,199 4.72 -0.27   -5.41%
03/05/09 5.60 5.69 4.96 334,593 4.99 -0.60   -10.73%
03/04/09 6.00 6.01 5.31 446,346 5.59 -0.43   -7.14%
03/02/09 6.50 6.50 6.00 281,672 6.02 -0.29   -4.60%
02/27/09 6.26 6.73 6.25 262,698 6.31 -0.40   -5.96%
02/26/09 6.80 7.02 6.70 111,844 6.71 -0.04   -0.59%
02/25/09 6.89 6.95 6.51 144,609 6.75 -0.06   -0.88%
02/24/09 6.44 7.00 6.39 216,864 6.81 0.39   6.07%
02/23/09 7.05 7.12 6.39 124,838 6.42 -0.53   -7.63%
02/20/09 6.73 7.04 6.72 244,972 6.95 0.22   3.27%
02/19/09 6.38 6.75 6.32 133,672 6.73 0.42   6.66%
02/18/09 6.55 6.82 6.27 275,107 6.31 -0.14   -2.17%
02/17/09 6.35 6.55 6.35 102,575 6.45 0.03   0.47%
02/13/09 6.36 6.50 6.35 112,381 6.42 0.05   0.78%
02/12/09 6.34 6.55 6.34 149,922 6.37 0.01   0.16%
02/11/09 6.37 6.47 6.26 82,422 6.36 0.01   0.16%
02/10/09 6.25 6.40 6.25 181,124 6.35 0.01   0.16%
02/09/09 6.42 6.42 6.21 272,620 6.34 -0.01   -0.16%
02/06/09 6.44 6.50 6.29 211,848 6.35 0.00   0.00%
02/05/09 6.50 6.50 6.24 304,926 6.35 -0.04   -0.63%
02/04/09 6.19 6.48 6.07 622,831 6.39 0.27   4.41%
02/03/09 6.46 6.47 6.05 372,658 6.12 -0.26   -4.08%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!