NASDAQ, ERII End of Day and Historical Stock Data [Energy Recovery Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ERII:

12 Aug 25 16:47

LAST: 14.30	CHANGE: 0.41	OPEN: 14.01	HIGH: 14.44	ASK: 7.75	VOLUME: 581.6K
LAST: 14.30	CHG(%): 2.95	PREV: 13.89	LOW: 13.95	BID: 28.61

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	14.01	14.44	13.95	14.30	581.5K
11 Aug 25	14.26	14.40	13.84	13.89	559.2K
08 Aug 25	14.68	14.71	14.06	14.19	450.2K
07 Aug 25	14.98	15.24	14.51	14.65	870.9K
06 Aug 25	13.66	13.81	13.56	13.62	354.7K
05 Aug 25	13.41	13.76	13.37	13.63	294.9K
04 Aug 25	12.85	13.34	12.84	13.33	338.2K
01 Aug 25	13.30	13.30	12.66	12.79	565.9K
31 Jul 25	13.58	13.75	13.43	13.45	485.6K
30 Jul 25	13.65	13.97	13.57	13.64	453.4K

COMPANY PROFILE

Name:
About:	Energy Recovery, Inc. develops, manufactures and sells high-efficiency energy recovery devices and pumps primarily for use in seawater and brackish water desalination. Our products make desalination affordable by reducing energy costs. We have one operating segment, the manufacture and sale of high-efficiency energy recovery products and pumps and related parts and services. Additional information on segment reporting is contained in Note 11 of Notes to the Consolidated Financial Statements in this Form 10-K. On December 21, 2009, we completed our acquisition of Pump Engineering, LLC. Named Pump Engineering, Inc. (PEI) post-acquisition, the new subsidiary will continue to develop and manufacture energy-recovery devices, known as turbochargers, and efficient high pressure pumps for brackish and seawater reverse osmosis desalination. ...
Sector:	Technology
Industry:	Industrial Machinery/Components
CIK:	1421517

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 02, 2008

Purchase Intraday History
for this symbol from Jul 02, 2008

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	36.67
PEG Ratio:	1.05
EPS Ratio:	0.36
PtB:	3.66
PtS:	7.83
EBITDA:	3.95M
Shares:	54.5M
Market Cap:	779.34M
52wk range:	10.86 - 20.27

TECHNICALS

MA5:	14.13
MA20:	13.72
MA50:	13.08
MA200:	14.77
STO9:	54.56
RSI14:	55.32
WPR14:	-18.82
MTM14:	0.39
ROC14:	0.03
Week High:	15.24
Week Low:	13.56
Month High:	15.24
Month Low:	12.66
Volatility:	3.88