ERII

Energy Recovery Inc

$9.65 0.57 (5.58%)
16:58 EDT ERII Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       48.25
Market Cap:       516.31M
EPS:       0.2
Volume:       268,816
Day's Range:       9.53 - 10.10
52wk Range:       6.17 - 11.11
Previous Close:       2.21
Historical Data for ERII
Date Open High Low Volume Close Change %
05/01/12 2.12 2.23 2.10 422,415 2.21 0.11   5.24%
04/30/12 2.05 2.11 2.05 295,176 2.10 0.03   1.45%
04/27/12 2.00 2.09 1.98 221,867 2.07 0.03   1.47%
04/26/12 1.96 2.06 1.96 244,717 2.04 0.07   3.55%
04/25/12 2.03 2.05 1.95 221,266 1.97 -0.03   -1.50%
04/24/12 1.97 2.01 1.97 313,469 2.00 0.03   1.52%
04/23/12 1.99 2.05 1.97 141,956 1.97 -0.07   -3.43%
04/20/12 2.05 2.08 2.03 189,842 2.04 0.04   2.00%
04/19/12 2.00 2.05 1.99 151,294 2.00 0.00   0.00%
04/18/12 2.02 2.03 1.98 365,796 2.00 -0.03   -1.48%
04/17/12 2.06 2.10 2.02 264,697 2.03 -0.02   -0.98%
04/16/12 1.98 2.06 1.97 362,012 2.05 0.08   4.06%
04/13/12 1.97 2.05 1.97 208,488 1.97 0.00   0.00%
04/12/12 2.01 2.05 1.95 224,953 1.97 -0.05   -2.48%
04/11/12 2.02 2.13 1.99 248,600 2.02 0.02   1.00%
04/10/12 2.01 2.09 2.00 346,630 2.00 -0.07   -3.38%
04/09/12 2.09 2.18 2.06 221,252 2.07 -0.08   -3.72%
04/05/12 2.10 2.21 2.09 266,188 2.15 0.04   1.90%
04/04/12 2.15 2.18 2.05 348,526 2.11 -0.06   -2.76%
04/03/12 2.21 2.25 2.16 233,241 2.17 -0.06   -2.69%
04/02/12 2.29 2.32 2.19 332,719 2.23 -0.07   -3.04%
03/30/12 2.37 2.37 2.30 135,266 2.30 -0.03   -1.29%
03/29/12 2.29 2.38 2.27 121,707 2.33 0.02   0.87%
03/28/12 2.29 2.34 2.28 194,192 2.31 0.02   0.87%
03/27/12 2.23 2.32 2.22 172,021 2.29 0.07   3.15%
03/26/12 2.28 2.28 2.21 228,451 2.22 -0.04   -1.77%
03/23/12 2.16 2.26 2.15 178,233 2.26 0.11   5.12%
03/22/12 2.21 2.25 2.15 598,630 2.15 -0.12   -5.29%
03/21/12 2.23 2.35 2.20 185,335 2.27 0.04   1.79%
03/20/12 2.35 2.38 2.22 317,070 2.23 -0.15   -6.30%
03/19/12 2.27 2.40 2.26 283,134 2.38 0.10   4.39%
03/16/12 2.21 2.28 2.17 1,258,359 2.28 0.09   4.11%
03/15/12 2.31 2.33 2.18 309,801 2.19 -0.12   -5.19%
03/14/12 2.36 2.38 2.30 379,895 2.31 -0.06   -2.53%
03/13/12 2.44 2.44 2.36 356,918 2.37 -0.05   -2.07%
03/12/12 2.34 2.45 2.33 334,462 2.42 0.06   2.54%
03/09/12 2.30 2.42 2.30 392,818 2.36 0.08   3.51%
03/08/12 2.30 2.39 2.25 397,140 2.28 0.00   0.00%
03/07/12 2.22 2.30 2.21 331,744 2.28 0.08   3.64%
03/06/12 2.18 2.21 2.15 228,985 2.20 0.00   0.00%
03/05/12 2.19 2.21 2.16 158,751 2.20 0.00   0.00%
03/02/12 2.18 2.27 2.13 615,501 2.20 0.01   0.46%
03/01/12 2.20 2.27 2.02 497,477 2.19 0.04   1.86%
02/29/12 2.28 2.40 2.10 3,465,358 2.15 -0.19   -8.12%
02/28/12 2.49 2.49 2.32 348,112 2.34 -0.16   -6.40%
02/27/12 2.28 2.50 2.21 318,554 2.50 0.20   8.70%
02/24/12 2.45 2.45 2.18 308,925 2.30 -0.12   -4.96%
02/23/12 2.40 2.47 2.36 72,310 2.42 0.07   2.98%
02/22/12 2.38 2.44 2.34 31,740 2.35 -0.04   -1.67%
02/21/12 2.46 2.48 2.36 71,496 2.39 -0.08   -3.24%
02/17/12 2.48 2.48 2.43 50,672 2.47 0.01   0.41%
02/16/12 2.38 2.48 2.38 68,268 2.46 0.07   2.93%
02/15/12 2.44 2.45 2.37 89,241 2.39 -0.02   -0.83%
02/14/12 2.51 2.51 2.37 70,818 2.41 -0.11   -4.37%
02/13/12 2.45 2.52 2.43 49,948 2.52 0.11   4.56%
02/10/12 2.45 2.50 2.40 83,546 2.41 -0.08   -3.21%
02/09/12 2.50 2.55 2.47 41,733 2.49 -0.02   -0.80%
02/08/12 2.55 2.55 2.46 91,217 2.51 -0.03   -1.18%
02/07/12 2.51 2.58 2.50 47,613 2.54 0.02   0.79%
02/06/12 2.52 2.56 2.44 111,349 2.52 -0.03   -1.18%
02/03/12 2.41 2.59 2.35 215,601 2.55 0.22   9.44%

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!