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:       211,392
Day's Range:       9.50 - 9.76
52wk Range:       6.17 - 11.11
Previous Close:       6.03
Historical Data for ERII
Date Open High Low Volume Close Change %
04/30/10 6.15 6.24 6.03 260,165 6.03 -0.14   -2.27%
04/29/10 6.20 6.22 6.13 316,823 6.17 0.04   0.65%
04/28/10 6.17 6.24 6.13 175,554 6.13 -0.02   -0.33%
04/27/10 6.27 6.28 6.12 201,563 6.15 -0.14   -2.23%
04/26/10 6.22 6.39 6.22 284,321 6.29 0.04   0.64%
04/23/10 6.20 6.27 6.06 199,594 6.25 0.05   0.81%
04/22/10 6.23 6.26 6.16 126,353 6.20 -0.10   -1.59%
04/21/10 6.22 6.30 6.17 223,242 6.30 0.11   1.78%
04/20/10 6.30 6.35 6.17 497,963 6.19 -0.10   -1.59%
04/19/10 6.29 6.40 6.25 432,424 6.29 -0.05   -0.79%
04/16/10 6.09 6.35 6.08 449,148 6.34 0.25   4.11%
04/15/10 6.11 6.13 6.02 228,630 6.09 -0.05   -0.81%
04/14/10 6.10 6.16 6.04 176,801 6.14 0.03   0.49%
04/13/10 6.13 6.20 6.03 137,870 6.11 -0.05   -0.81%
04/12/10 6.19 6.28 6.14 291,283 6.16 0.01   0.16%
04/09/10 6.19 6.26 6.04 282,112 6.15 -0.04   -0.65%
04/08/10 6.18 6.30 6.18 158,117 6.19 -0.02   -0.32%
04/07/10 6.32 6.35 6.17 204,142 6.21 -0.15   -2.36%
04/06/10 6.25 6.36 6.10 156,325 6.36 0.11   1.76%
04/05/10 6.14 6.26 6.10 135,097 6.25 0.09   1.46%
04/01/10 6.30 6.16 6.16 234,000 6.16 -0.14   -2.22%
03/31/10 6.34 6.40 6.25 255,258 6.30 -0.08   -1.25%
03/30/10 6.35 6.40 6.28 197,911 6.38 0.01   0.16%
03/29/10 6.30 6.39 6.30 187,342 6.37 0.05   0.79%
03/26/10 6.33 6.49 6.28 394,392 6.32 -0.04   -0.63%
03/25/10 6.35 6.49 6.28 442,919 6.36 0.06   0.95%
03/24/10 6.25 6.45 6.25 461,872 6.30 0.02   0.32%
03/23/10 6.18 6.35 6.13 294,778 6.28 0.10   1.62%
03/22/10 5.90 6.19 5.81 274,783 6.18 0.27   4.57%
03/19/10 5.98 5.98 5.81 242,234 5.91 -0.04   -0.67%
03/18/10 6.10 6.12 5.95 226,414 5.95 -0.15   -2.46%
03/17/10 6.19 6.21 6.08 152,939 6.10 -0.06   -0.97%
03/16/10 6.10 6.16 6.05 212,642 6.16 0.06   0.98%
03/15/10 6.05 6.10 6.02 94,114 6.10 0.02   0.33%
03/12/10 6.09 6.09 6.00 168,404 6.08 0.10   1.67%
03/11/10 6.01 6.06 5.90 196,890 5.98 0.00   0.00%
03/10/10 5.98 6.04 5.95 327,263 5.98 -0.04   -0.66%
03/09/10 6.03 6.15 5.95 402,986 6.02 -0.03   -0.50%
03/08/10 6.19 6.20 6.03 230,638 6.05 -0.16   -2.58%
03/05/10 6.35 6.36 6.00 1,095,317 6.21 -0.45   -6.76%
03/04/10 6.67 6.77 6.44 370,773 6.66 0.01   0.15%
03/03/10 6.66 6.72 6.55 185,808 6.65 0.00   0.00%
03/02/10 6.50 6.65 6.50 162,436 6.65 0.14   2.15%
03/01/10 6.41 6.56 6.40 333,366 6.51 0.10   1.56%
02/26/10 6.34 6.47 6.30 178,530 6.41 0.05   0.79%
02/25/10 6.36 6.45 6.28 111,736 6.36 -0.08   -1.24%
02/24/10 6.41 6.46 6.33 186,267 6.44 0.06   0.94%
02/23/10 6.36 6.41 6.15 244,554 6.38 0.03   0.47%
02/22/10 6.33 6.38 6.18 150,720 6.35 0.01   0.16%
02/19/10 6.35 6.39 6.25 219,850 6.34 -0.01   -0.16%
02/18/10 6.24 6.35 6.22 110,743 6.35 0.08   1.28%
02/17/10 6.21 6.28 6.11 245,998 6.27 0.10   1.62%
02/16/10 6.10 6.24 6.00 353,026 6.17 0.08   1.31%
02/12/10 5.88 6.09 6.09 424,800 6.09 0.15   2.53%
02/11/10 5.81 6.01 5.80 136,788 5.94 0.13   2.24%
02/10/10 5.87 5.92 5.79 184,022 5.81 -0.05   -0.85%
02/09/10 5.91 5.95 5.80 261,477 5.86 0.01   0.17%
02/08/10 6.00 6.03 5.85 187,693 5.85 -0.18   -2.99%
02/05/10 6.08 6.08 5.85 261,869 6.03 -0.02   -0.33%
02/04/10 6.00 6.10 5.95 290,028 6.05 0.04   0.67%
02/03/10 6.05 6.15 6.00 172,111 6.01 -0.08   -1.31%

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!