|
|
 ERII - ENERGY RECOVERY INC (NASDAQ) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 5.44 | 5.58 | 5.43 | 5.51 | +0.06 | 250800 | +1.10
% |
| 11/19/09 | 5.52 | 5.56 | 5.45 | 5.45 | -0.06 | 282900 | -1.09
% | | 11/18/09 | 5.52 | 5.57 | 5.50 | 5.51 | -0.04 | 173900 | -0.72
% | | 11/17/09 | 5.52 | 5.57 | 5.45 | 5.55 | -0.02 | 161400 | -0.36
% | | 11/16/09 | 5.75 | 5.76 | 5.50 | 5.57 | -0.13 | 362600 | -2.28
% |
| Earnings: | 11/05/09 | 08/06/09 | 05/07/09 | 03/03/09 | | 0.01
| 0.00
| 0.03
| 0.10
|
Price Earnings Ratio: 32.41
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 5.76 | on 11/16/09 | 5.43 | on 11/20/09 | -1.08% | since 11/16/09
| | 20-Days | 6.02 | on 11/04/09 | 5.40 | on 11/10/09 | +1.10% | since 10/26/09
| | 65-Days | 6.33 | on 10/14/09 | 5.00 | on 09/01/09 | +2.42% | since 08/24/09
| | 100-Days | 7.40 | on 08/04/09 | 4.89 | on 08/19/09 | -18.13% | since 07/06/09
| | 260-Days | 9.75 | on 12/19/08 | 4.50 | on 03/06/09 | -8.01% | since 11/24/08
| | Year to Date | 8.79 | on 04/20/09 | 4.50 | on 03/06/09 | -30.69% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 1 time(s) | -4.34
% | 3 time(s) | +1.47% | | 20-Days | 4 time(s) | -8.47
% | 2 time(s) | +2.04% | | 65-Days | 10 time(s) | -12.95
% | 4 time(s) | +10.20% | | 100-Days | 8 time(s) | -25.54
% | 10 time(s) | +12.68% | | 260-Days | 8 time(s) | -43.49
% | 4 time(s) | +22.44% | | Year to Date | 4 time(s) | -37.32
% | 14 time(s) | +22.44% |
| |
