US Ecology Inc Common Stockのデータ

US Ecology Inc Common Stockの基本情報

名前 US Ecology Inc Common Stock
ティッカー ECOL
国 United States
上場年 nan
セクター Public Utilities

US Ecology Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.03 37.14 37.73 37.56 206200.0 37.56
2021-02-12 38.22 36.99 37.37 37.5 95300.0 37.5
2021-02-11 37.96 36.49 37.85 37.57 174500.0 37.57
2021-02-10 38.41 37.28 38.21 37.65 190400.0 37.65
2021-02-09 38.2 37.52 37.82 37.96 123100.0 37.96
2021-02-08 37.91 36.53 36.53 37.72 179400.0 37.72
2021-02-05 36.28 35.41 35.95 36.23 143300.0 36.23
2021-02-04 36.1 35.15 36.1 35.51 154900.0 35.51
2021-02-03 35.45 34.39 34.62 35.38 133200.0 35.38
2021-02-02 35.05 33.96 34.28 34.68 122700.0 34.68
2021-02-01 34.14 32.53 33.11 33.95 167800.0 33.95
2021-01-29 34.62 32.86 34.6 33.0 120500.0 33.0
2021-01-28 36.13 34.52 35.97 34.61 159600.0 34.61
2021-01-27 36.0 34.49 35.04 35.82 144800.0 35.82
2021-01-26 37.13 35.55 37.13 35.6 85400.0 35.6
2021-01-25 37.29 35.86 36.41 36.63 95200.0 36.63
2021-01-22 36.71 35.72 35.94 36.65 118500.0 36.65
2021-01-21 36.53 35.25 36.03 36.15 126800.0 36.15
2021-01-20 36.83 35.54 36.3 35.93 101600.0 35.93
2021-01-19 36.95 36.16 36.95 36.23 139400.0 36.23
2021-01-15 38.01 36.33 37.69 36.45 148400.0 36.45
2021-01-14 38.53 37.77 38.01 37.98 180300.0 37.98
2021-01-13 38.84 37.01 38.84 37.55 156000.0 37.55
2021-01-12 38.99 37.94 38.58 38.82 159400.0 38.82
2021-01-11 39.04 37.9 38.22 38.38 147800.0 38.38
2021-01-08 38.61 37.49 38.09 38.55 187000.0 38.55
2021-01-07 37.79 37.07 37.45 37.68 183200.0 37.68
2021-01-06 37.48 35.46 35.46 37.42 373400.0 37.42
2021-01-05 36.28 34.81 36.28 34.93 180100.0 34.93
2021-01-04 36.55 34.63 36.39 35.3 167400.0 35.3
2020-12-31 36.79 35.73 36.38 36.33 234900.0 36.33
2020-12-30 36.58 35.81 36.55 36.34 190000.0 36.34
2020-12-29 37.0 35.93 37.0 36.31 122400.0 36.31
2020-12-28 36.99 35.99 36.46 36.79 112500.0 36.79
2020-12-24 36.42 35.99 36.24 36.12 39800.0 36.12
2020-12-23 37.28 35.58 37.28 36.15 189000.0 36.15
2020-12-22 36.08 35.43 35.96 35.9 126900.0 35.9
2020-12-21 36.11 35.43 35.82 35.93 303800.0 35.93
2020-12-18 36.78 35.73 35.77 36.42 684900.0 36.42
2020-12-17 36.19 35.06 35.87 35.44 139500.0 35.44
2020-12-16 36.77 35.56 36.65 35.64 96100.0 35.64
2020-12-15 37.0 36.03 37.0 36.5 203100.0 36.5
2020-12-14 36.96 36.22 36.23 36.63 265900.0 36.63
2020-12-11 36.58 35.46 35.79 36.2 158100.0 36.2
2020-12-10 36.25 35.24 35.39 36.18 113400.0 36.18
2020-12-09 35.72 34.91 35.26 35.55 124900.0 35.55
2020-12-08 35.39 34.38 34.43 34.9 94500.0 34.9
2020-12-07 35.06 34.59 35.06 34.78 63000.0 34.78
2020-12-04 35.31 34.28 34.97 35.17 73100.0 35.17
2020-12-03 34.76 32.99 34.06 34.46 68400.0 34.46
2020-12-02 34.31 33.55 34.21 33.91 53500.0 33.91
2020-12-01 34.72 33.88 34.67 34.25 79900.0 34.25
2020-11-30 35.89 33.89 35.85 33.89 137900.0 33.89
2020-11-27 36.48 35.53 36.48 36.09 38200.0 36.09
2020-11-25 36.7 35.53 36.26 36.55 71300.0 36.55
2020-11-24 36.63 35.57 35.96 36.35 137200.0 36.35
2020-11-23 35.88 34.62 35.46 35.38 112900.0 35.38
2020-11-20 34.83 33.85 33.85 34.59 232900.0 34.59
2020-11-19 35.16 33.96 33.96 35.0 89200.0 35.0
2020-11-18 35.84 34.83 35.44 34.83 189500.0 34.83
2020-11-17 35.91 34.48 35.83 35.25 98700.0 35.25
2020-11-16 37.07 35.64 35.81 36.01 183700.0 36.01
2020-11-13 36.1 35.02 35.15 35.88 57600.0 35.88
2020-11-12 36.3 34.38 36.3 34.68 96000.0 34.68
2020-11-11 36.86 35.81 36.48 36.71 133500.0 36.71
2020-11-10 37.29 36.17 37.28 36.5 208400.0 36.5
2020-11-09 37.32 35.51 35.51 35.73 232700.0 35.73
2020-11-06 35.51 33.04 35.44 33.15 121500.0 33.15
2020-11-05 34.41 32.94 33.09 34.32 119400.0 34.32
2020-11-04 34.3 32.77 33.15 33.0 140300.0 33.0
2020-11-03 33.61 32.33 32.77 33.41 113600.0 33.41
2020-11-02 32.51 30.95 32.37 32.12 156300.0 32.12
2020-10-30 30.56 30.03 30.17 30.52 140200.0 30.52
2020-10-29 30.51 29.89 30.13 30.19 175400.0 30.19
2020-10-28 30.8 30.08 30.27 30.36 236900.0 30.36
2020-10-27 33.02 30.84 32.41 30.91 200900.0 30.91
2020-10-26 34.3 32.42 33.77 32.56 151300.0 32.56
2020-10-23 35.11 33.7 33.7 34.61 128900.0 34.61
2020-10-22 34.27 33.46 33.74 34.11 184100.0 34.11
2020-10-21 34.39 33.03 33.63 34.02 135100.0 34.02
2020-10-20 33.98 33.24 33.4 33.78 129400.0 33.78
2020-10-19 34.26 33.17 34.13 33.33 187600.0 33.33
2020-10-16 34.44 33.53 34.38 33.68 191900.0 33.68
2020-10-15 34.53 33.75 33.75 34.51 156800.0 34.51
2020-10-14 34.87 34.12 34.17 34.44 124100.0 34.44
2020-10-13 34.93 34.21 34.21 34.49 136300.0 34.49
2020-10-12 35.17 33.7 34.0 35.07 143600.0 35.07
2020-10-09 34.91 33.74 34.88 33.99 171000.0 33.99
2020-10-08 34.88 34.02 34.47 34.48 133000.0 34.48
2020-10-07 34.19 32.85 32.85 34.02 189400.0 34.02
2020-10-06 34.58 33.33 34.24 33.55 235900.0 33.55
2020-10-05 34.38 33.47 33.85 33.81 185000.0 33.81
2020-10-02 33.69 30.75 31.92 33.43 192000.0 33.43
2020-10-01 33.15 32.05 32.85 32.57 144500.0 32.57
2020-09-30 33.15 32.29 32.35 32.67 279700.0 32.67
2020-09-29 32.45 31.55 32.33 32.26 162000.0 32.26
2020-09-28 32.49 31.68 32.03 32.25 122100.0 32.25
2020-09-25 31.65 30.46 30.64 31.53 123600.0 31.53
2020-09-24 31.32 30.45 31.02 30.98 108700.0 30.98
2020-09-23 32.12 31.17 31.43 31.18 179600.0 31.18
2020-09-22 31.69 30.73 31.59 31.57 230600.0 31.57
2020-09-21 33.52 31.0 33.03 31.5 322700.0 31.5
2020-09-18 36.09 33.46 35.21 33.74 1222100.0 33.74
2020-09-17 35.52 34.37 34.51 35.01 191400.0 35.01
2020-09-16 35.54 34.38 34.61 35.05 165700.0 35.05
2020-09-15 35.9 34.3 35.87 34.46 208400.0 34.46
2020-09-14 36.76 35.45 36.19 35.55 203500.0 35.55
2020-09-11 37.69 35.66 37.69 35.91 164500.0 35.91
2020-09-10 37.8 36.76 37.36 37.31 327500.0 37.31
2020-09-09 37.39 36.09 36.09 37.24 225400.0 37.24
2020-09-08 37.02 35.65 35.79 36.04 214000.0 36.04
2020-09-04 36.73 35.61 36.73 35.99 120000.0 35.99
2020-09-03 37.73 35.85 37.23 36.11 195400.0 36.11
2020-09-02 38.28 37.13 37.83 37.17 140300.0 37.17
2020-09-01 37.84 36.66 36.91 37.73 171500.0 37.73
2020-08-31 37.51 36.68 37.49 37.13 153800.0 37.13
2020-08-28 37.92 37.18 37.71 37.67 111100.0 37.67
2020-08-27 37.87 35.77 37.35 37.3 127700.0 37.3
2020-08-26 37.7 36.85 37.3 37.14 124500.0 37.14
2020-08-25 38.22 37.28 38.07 37.42 83500.0 37.42
2020-08-24 37.7 36.58 36.91 37.68 113600.0 37.68
2020-08-21 37.04 35.86 36.81 36.43 180700.0 36.43
2020-08-20 37.54 36.67 37.42 36.81 116800.0 36.81
2020-08-19 38.53 37.58 37.61 37.81 146200.0 37.81
2020-08-18 37.99 36.95 37.15 37.5 219500.0 37.5
2020-08-17 38.76 37.18 38.76 37.34 135800.0 37.34
2020-08-14 39.13 37.37 37.37 38.64 191300.0 38.64
2020-08-13 38.06 37.55 38.0 37.7 136900.0 37.7
2020-08-12 38.74 37.68 38.72 38.01 193900.0 38.01
2020-08-11 39.17 37.91 38.58 38.18 287300.0 38.18
2020-08-10 38.72 37.76 38.21 38.45 245700.0 38.45
2020-08-07 38.26 35.26 35.91 37.72 221700.0 37.72
2020-08-06 37.91 35.84 36.65 37.54 244500.0 37.54
2020-08-05 36.82 36.02 36.5 36.57 271600.0 36.57
2020-08-04 35.75 35.1 35.64 35.66 122700.0 35.66
2020-08-03 35.74 34.71 34.96 35.54 197300.0 35.54
2020-07-31 35.0 32.06 34.47 34.68 193400.0 34.68
2020-07-30 35.08 33.8 34.41 34.81 203900.0 34.81
2020-07-29 35.11 33.92 33.97 34.99 130300.0 34.99
2020-07-28 34.08 33.52 34.08 33.65 120400.0 33.65
2020-07-27 34.43 33.74 34.43 34.1 93900.0 34.1
2020-07-24 35.44 34.32 35.15 34.56 142400.0 34.56
2020-07-23 35.3 34.01 34.35 35.08 188800.0 35.08
2020-07-22 34.55 32.92 33.51 34.48 155100.0 34.48
2020-07-21 33.77 32.17 32.76 33.72 193400.0 33.72
2020-07-20 33.08 31.89 32.75 32.27 140800.0 32.27
2020-07-17 33.5 32.5 32.84 33.04 199600.0 33.04
2020-07-16 33.68 32.41 32.87 32.89 199900.0 32.89
2020-07-15 33.46 32.57 32.91 32.9 211800.0 32.9
2020-07-14 32.33 31.15 31.55 32.18 128100.0 32.18
2020-07-13 32.57 30.68 31.48 31.69 134500.0 31.69
2020-07-10 31.35 30.07 30.24 31.05 306500.0 31.05
2020-07-09 31.73 29.89 31.4 30.29 220000.0 30.29
2020-07-08 33.28 30.97 32.78 31.45 181500.0 31.45
2020-07-07 34.18 32.85 33.92 32.97 157000.0 32.97
2020-07-06 35.14 33.81 34.84 34.3 245200.0 34.3
2020-07-02 35.71 33.74 35.25 33.89 194900.0 33.89
2020-07-01 35.45 33.82 33.82 34.67 258500.0 34.67
2020-06-30 34.2 32.4 32.42 33.88 289100.0 33.88
2020-06-29 32.93 31.74 32.07 32.6 269100.0 32.6
2020-06-26 33.66 31.44 33.48 31.67 1428000.0 31.67
2020-06-25 34.7 33.02 34.02 33.73 177600.0 33.73
2020-06-24 34.7 33.78 34.59 34.26 275400.0 34.26
2020-06-23 35.94 34.24 35.22 35.1 210700.0 35.1
2020-06-22 35.07 33.96 34.48 34.93 243000.0 34.93
2020-06-19 35.23 34.41 34.99 34.82 462300.0 34.82
2020-06-18 34.59 33.24 33.25 34.17 205900.0 34.17
2020-06-17 34.65 33.13 34.64 33.94 170000.0 33.94
2020-06-16 36.21 33.72 34.76 34.74 179900.0 34.74
2020-06-15 34.02 31.69 32.06 33.54 182900.0 33.54
2020-06-12 33.75 32.59 32.89 33.46 178800.0 33.46
2020-06-11 33.77 31.62 33.33 31.8 257700.0 31.8
2020-06-10 36.42 34.63 36.35 34.66 193900.0 34.66
2020-06-09 38.11 36.1 37.73 36.53 247900.0 36.53
2020-06-08 39.31 37.58 38.39 38.69 332700.0 38.69
2020-06-05 38.66 37.27 38.0 37.33 251700.0 37.33
2020-06-04 36.38 35.53 36.05 36.33 319700.0 36.33
2020-06-03 36.44 35.12 35.26 36.24 304700.0 36.24
2020-06-02 34.91 33.94 34.05 34.56 208300.0 34.56
2020-06-01 34.99 33.56 33.9 33.74 181800.0 33.74
2020-05-29 34.19 33.15 33.89 33.67 275700.0 33.67
2020-05-28 36.99 33.89 36.99 33.99 259500.0 33.99
2020-05-27 36.31 34.35 35.1 36.26 394600.0 36.26
2020-05-26 35.14 32.64 32.9 34.44 461900.0 34.44
2020-05-22 32.33 31.12 32.33 32.1 224400.0 32.1
2020-05-21 32.57 31.6 32.17 32.33 178700.0 32.33
2020-05-20 32.6 31.8 32.25 32.35 323200.0 32.35
2020-05-19 32.22 30.28 31.15 32.01 370500.0 32.01
2020-05-18 31.18 29.0 29.0 31.07 440900.0 31.07
2020-05-15 28.82 27.76 28.36 28.27 595700.0 28.27
2020-05-14 28.78 26.69 27.1 28.67 272300.0 28.67
2020-05-13 29.82 27.43 28.89 27.59 450200.0 27.59
2020-05-12 32.51 29.2 32.16 29.23 517300.0 29.23
2020-05-11 32.27 29.9 30.34 32.17 381900.0 32.17
2020-05-08 33.24 29.62 32.35 31.11 724100.0 31.11
2020-05-07 32.15 30.9 30.93 32.03 384900.0 32.03
2020-05-06 31.98 30.3 31.6 30.52 225500.0 30.52
2020-05-05 34.23 31.5 33.81 31.57 394300.0 31.57
2020-05-04 33.4 31.56 31.91 33.22 239400.0 33.22
2020-05-01 32.46 31.39 32.14 32.29 193200.0 32.29
2020-04-30 33.68 32.5 33.06 32.78 272300.0 32.78
2020-04-29 34.33 31.73 33.86 33.77 209300.0 33.77
2020-04-28 34.14 32.61 33.71 32.73 243100.0 32.73
2020-04-27 33.31 31.48 31.48 33.04 339100.0 33.04
2020-04-24 32.33 30.91 31.66 31.4 261700.0 31.4
2020-04-23 31.82 29.51 29.51 31.65 325200.0 31.65
2020-04-22 30.36 28.73 30.36 29.5 169100.0 29.5
2020-04-21 31.08 29.78 30.09 29.94 155900.0 29.94
2020-04-20 32.89 30.75 32.04 30.92 215300.0 30.92
2020-04-17 33.6 31.97 31.97 32.77 419400.0 32.77
2020-04-16 31.17 29.83 30.77 31.12 275700.0 31.12
2020-04-15 32.32 30.77 32.22 30.89 188400.0 30.89
2020-04-14 33.25 32.1 32.38 33.04 152300.0 33.04
2020-04-13 33.09 31.22 33.09 31.86 223200.0 31.86
2020-04-09 33.91 32.06 32.18 33.51 287400.0 33.51
2020-04-08 31.91 30.42 31.01 31.29 288600.0 31.29
2020-04-07 31.28 29.36 30.16 30.53 485100.0 30.53
2020-04-06 30.32 28.51 29.66 29.28 247600.0 29.28
2020-04-03 29.2 27.57 28.76 28.39 265500.0 28.39
2020-04-02 29.95 28.57 28.88 29.42 211800.0 29.42
2020-04-01 29.72 28.35 28.79 29.0 299700.0 29.0
2020-03-31 31.11 29.81 30.67 30.4 216100.0 30.4
2020-03-30 32.05 29.56 31.35 30.75 316200.0 30.75
2020-03-27 31.88 30.2 30.53 31.25 423200.0 31.25
2020-03-26 32.4 30.67 31.37 32.11 232000.0 32.11
2020-03-25 32.49 29.79 30.13 30.94 274800.0 30.94
2020-03-24 30.67 29.3 30.25 30.29 265800.0 30.29
2020-03-23 31.12 27.75 29.7 29.15 415300.0 29.15
2020-03-20 31.25 28.07 28.76 29.88 506200.0 29.88
2020-03-19 29.34 25.0 25.38 28.78 396100.0 28.78
2020-03-18 29.18 24.94 27.98 25.53 338100.0 25.53
2020-03-17 30.2 27.51 29.12 29.34 648300.0 29.34
2020-03-16 32.75 28.71 31.11 29.0 577700.0 29.0
2020-03-13 34.31 31.55 32.9 34.29 310000.0 34.29
2020-03-12 32.78 29.91 31.96 32.0 441800.0 32.0
2020-03-11 35.67 32.83 35.08 33.91 298500.0 33.91
2020-03-10 39.51 34.37 39.47 35.98 478500.0 35.98
2020-03-09 41.93 38.65 41.23 38.77 351500.0 38.77
2020-03-06 44.13 41.51 41.95 43.2 387000.0 43.2
2020-03-05 43.77 41.91 42.96 43.01 549200.0 43.01
2020-03-04 45.93 43.85 45.13 44.1 746500.0 44.1
2020-03-03 45.08 43.07 44.58 43.16 428000.0 43.16
2020-03-02 44.71 42.05 42.06 44.64 928900.0 44.64
2020-02-28 44.1 40.94 42.85 42.06 687800.0 42.06
2020-02-27 47.96 44.0 44.87 44.35 907600.0 44.35
2020-02-26 50.17 48.51 48.62 48.95 280100.0 48.95
2020-02-25 49.62 48.08 49.4 48.59 296900.0 48.59
2020-02-24 49.7 48.82 49.32 49.15 179400.0 49.15
2020-02-21 50.58 49.41 49.68 50.26 319900.0 50.26
2020-02-20 49.83 47.8 48.88 49.66 232900.0 49.66
2020-02-19 50.23 48.97 49.98 49.02 227300.0 49.02
2020-02-18 50.61 49.58 49.77 50.09 394000.0 50.09