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:       268,800
Day's Range:       9.53 - 10.10
52wk Range:       6.17 - 11.11
Previous Close:       3.48
Historical Data for ERII
Date Open High Low Volume Close Change %
05/01/13 3.63 3.65 3.46 0 3.48 -0.18   -4.92%
04/30/13 3.66 3.75 3.55 0 3.66 -0.02   -0.54%
04/29/13 3.72 3.76 3.62 73,260 3.68 -0.03   -0.81%
04/26/13 3.60 3.74 3.62 82,667 3.71 0.09   2.49%
04/25/13 3.84 3.84 3.55 159,221 3.62 -0.22   -5.73%
04/24/13 3.63 3.93 3.44 177,207 3.84 0.20   5.49%
04/23/13 3.50 3.87 3.50 198,694 3.64 0.18   5.20%
04/22/13 3.41 3.50 3.36 128,619 3.46 0.07   2.06%
04/19/13 3.39 3.50 3.27 122,149 3.39 0.00   0.00%
04/18/13 3.29 3.41 3.24 132,440 3.39 0.12   3.67%
04/17/13 3.52 3.52 3.26 232,990 3.27 -0.28   -7.89%
04/16/13 3.42 3.70 3.40 226,479 3.55 0.18   5.34%
04/15/13 3.56 3.68 3.31 209,656 3.37 -0.23   -6.39%
04/12/13 3.58 3.70 3.52 42,927 3.60 0.01   0.28%
04/11/13 3.75 3.81 3.52 130,165 3.59 -0.15   -4.01%
04/10/13 3.41 3.81 3.34 195,396 3.74 0.33   9.68%
04/09/13 3.54 3.54 3.36 176,199 3.41 -0.11   -3.13%
04/08/13 3.48 3.52 3.41 124,164 3.52 0.03   0.86%
04/05/13 3.52 3.56 3.41 136,056 3.49 -0.13   -3.59%
04/04/13 3.57 3.67 3.46 147,381 3.62 0.02   0.56%
04/03/13 3.55 3.64 3.42 216,981 3.60 0.07   1.98%
04/02/13 3.65 3.70 3.46 220,773 3.53 -0.08   -2.22%
04/01/13 3.71 3.81 3.56 162,135 3.61 -0.09   -2.43%
03/28/13 3.66 3.82 3.60 257,529 3.70 0.08   2.21%
03/27/13 3.80 3.80 3.61 200,662 3.62 -0.18   -4.74%
03/26/13 3.97 3.97 3.76 184,142 3.80 -0.13   -3.31%
03/25/13 3.73 4.12 3.73 390,211 3.93 0.26   7.08%
03/22/13 3.90 3.90 3.63 180,188 3.67 -0.23   -5.90%
03/21/13 3.81 3.91 3.75 233,514 3.90 0.07   1.83%
03/20/13 3.54 3.88 3.52 334,036 3.83 0.29   8.19%
03/19/13 3.80 3.81 3.51 373,127 3.54 -0.29   -7.57%
03/18/13 3.83 3.97 3.80 204,858 3.83 -0.05   -1.29%
03/15/13 3.93 4.05 3.86 719,090 3.88 -0.04   -1.02%
03/14/13 3.76 3.95 3.75 349,129 3.92 0.18   4.81%
03/13/13 3.89 3.92 3.65 668,628 3.74 -0.15   -3.86%
03/12/13 3.92 4.06 3.82 419,861 3.89 -0.03   -0.77%
03/11/13 4.05 4.17 3.87 745,788 3.92 -0.33   -7.76%
03/08/13 4.76 4.80 4.00 571,219 4.25 -0.45   -9.57%
03/07/13 4.47 4.73 4.15 559,056 4.70 0.11   2.40%
03/06/13 4.65 4.72 4.55 166,752 4.59 -0.02   -0.43%
03/05/13 4.40 4.98 4.30 472,492 4.61 0.23   5.25%
03/04/13 4.58 4.68 4.18 503,910 4.38 -0.20   -4.37%
03/01/13 4.94 4.94 4.50 425,529 4.58 -0.34   -6.91%
02/28/13 4.56 5.13 4.33 1,036,196 4.92 0.57   13.10%
02/27/13 4.28 4.40 4.25 88,042 4.35 0.07   1.64%
02/26/13 4.26 4.35 4.20 92,606 4.28 -0.19   -4.25%
02/22/13 4.23 4.47 4.23 203,974 4.47 0.29   6.94%
02/21/13 4.12 4.32 4.00 132,869 4.18 0.05   1.21%
02/20/13 4.18 4.30 4.13 159,567 4.13 -0.01   -0.24%
02/19/13 4.08 4.35 4.03 281,771 4.14 0.09   2.22%
02/15/13 4.07 4.08 3.95 333,136 4.05 0.08   2.02%
02/14/13 3.83 4.04 3.83 154,905 3.97 0.14   3.66%
02/13/13 3.98 3.98 3.78 55,107 3.83 -0.14   -3.53%
02/12/13 3.73 4.00 3.71 184,839 3.97 0.25   6.72%
02/11/13 3.67 3.73 3.65 43,594 3.72 0.04   1.09%
02/08/13 3.70 3.75 3.67 65,683 3.68 0.00   0.00%
02/07/13 3.72 3.74 3.65 41,466 3.68 -0.04   -1.08%
02/06/13 3.64 3.74 3.63 29,451 3.72 0.07   1.92%

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!