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:       5.14
Historical Data for ERII
Date Open High Low Volume Close Change %
05/01/14 5.11 5.20 4.94 305,824 5.14 0.03   0.59%
04/30/14 4.95 5.12 4.95 518,635 5.11 0.15   3.02%
04/29/14 4.98 5.00 4.81 289,350 4.96 0.00   0.00%
04/28/14 4.98 5.06 4.80 407,524 4.96 0.01   0.20%
04/25/14 4.95 4.99 4.92 347,861 4.95 -0.01   -0.20%
04/24/14 4.97 5.02 4.80 258,650 4.96 0.02   0.40%
04/23/14 5.18 5.18 4.85 351,753 4.94 -0.24   -4.63%
04/22/14 4.95 5.18 4.87 262,840 5.18 0.23   4.64%
04/21/14 5.02 5.05 4.81 292,656 4.96 -0.09   -1.79%
04/17/14 4.91 5.04 5.04 201,400 5.04 0.10   2.02%
04/16/14 4.92 4.96 4.76 247,804 4.94 0.08   1.65%
04/15/14 4.83 4.94 4.60 367,141 4.86 0.04   0.83%
04/14/14 4.88 4.93 4.75 276,456 4.82 -0.03   -0.62%
04/11/14 4.89 5.06 4.83 343,696 4.85 -0.12   -2.41%
04/10/14 5.17 5.17 4.89 374,025 4.97 -0.23   -4.42%
04/09/14 4.92 5.24 4.92 646,362 5.20 0.28   5.69%
04/08/14 4.85 5.05 4.77 291,584 4.92 0.07   1.44%
04/07/14 5.03 5.08 4.75 894,061 4.85 -0.20   -3.96%
04/04/14 5.28 5.28 4.92 730,606 5.05 -0.21   -3.99%
04/03/14 5.41 5.42 5.17 634,313 5.26 -0.12   -2.23%
04/02/14 5.40 5.43 5.27 332,156 5.38 0.03   0.56%
04/01/14 5.36 5.42 5.20 422,122 5.35 0.03   0.56%
03/31/14 5.32 5.48 5.23 385,791 5.32 0.05   0.95%
03/28/14 5.28 5.37 5.14 529,055 5.27 0.00   0.00%
03/27/14 5.40 5.43 5.16 433,232 5.27 -0.14   -2.59%
03/26/14 5.59 5.59 5.38 817,839 5.41 -0.13   -2.35%
03/25/14 5.55 5.65 5.36 432,673 5.54 0.04   0.73%
03/24/14 5.62 5.70 5.26 698,642 5.50 -0.08   -1.43%
03/21/14 5.83 5.85 5.56 627,667 5.58 -0.20   -3.46%
03/20/14 5.75 5.85 5.65 278,046 5.78 0.05   0.87%
03/19/14 5.90 5.99 5.66 423,567 5.73 -0.14   -2.39%
03/18/14 5.83 6.04 5.81 635,489 5.87 0.02   0.34%
03/17/14 5.76 5.95 5.75 498,900 5.85 0.16   2.81%
03/14/14 5.73 5.88 5.62 351,308 5.69 -0.09   -1.56%
03/13/14 6.00 6.06 5.64 739,600 5.78 -0.22   -3.67%
03/12/14 5.78 6.01 5.75 668,261 6.00 0.13   2.21%
03/11/14 6.20 6.21 5.82 914,138 5.87 -0.22   -3.61%
03/10/14 6.14 6.15 5.91 954,776 6.09 0.11   1.84%
03/07/14 5.95 6.17 5.65 3,271,255 5.98 -0.51   -7.86%
03/06/14 5.75 6.98 5.57 7,623,274 6.49 1.74   36.63%
03/05/14 4.78 4.81 4.67 514,375 4.75 -0.06   -1.25%
03/04/14 4.55 4.97 4.50 666,860 4.81 0.34   7.61%
03/03/14 4.45 4.59 4.29 213,765 4.47 -0.01   -0.22%
02/28/14 4.59 4.63 4.45 412,265 4.48 -0.08   -1.75%
02/27/14 4.57 4.72 4.53 291,163 4.56 -0.02   -0.44%
02/26/14 4.42 4.64 4.41 284,803 4.58 0.16   3.62%
02/25/14 4.53 4.55 4.37 285,144 4.42 -0.13   -2.86%
02/24/14 4.59 4.62 4.49 420,935 4.55 -0.01   -0.22%
02/21/14 4.69 5.00 4.53 690,929 4.56 -0.09   -1.94%
02/20/14 4.43 4.75 4.34 632,483 4.65 0.25   5.68%
02/19/14 4.60 4.60 4.36 452,487 4.40 -0.19   -4.14%
02/18/14 4.58 4.69 4.44 533,910 4.59 0.23   5.28%
02/14/14 4.28 4.36 4.36 315,700 4.36 0.09   2.11%
02/13/14 4.25 4.30 4.15 199,191 4.27 -0.01   -0.23%
02/12/14 3.98 4.30 3.96 469,428 4.28 0.30   7.54%
02/11/14 3.96 4.04 3.90 437,926 3.98 0.00   0.00%
02/10/14 4.06 4.14 3.90 336,292 3.98 -0.07   -1.73%
02/07/14 4.07 4.10 3.82 472,844 4.05 -0.06   -1.46%
02/06/14 4.07 4.34 4.07 687,382 4.11 0.05   1.23%
02/05/14 4.03 4.10 3.93 306,910 4.06 0.02   0.50%
02/04/14 4.12 4.17 4.00 376,558 4.04 -0.01   -0.25%

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!