Limoneira Co Common Stockのデータ

Limoneira Co Common Stockの基本情報

名前 Limoneira Co Common Stock
ティッカー LMNR
国 United States
上場年 nan
セクター Consumer Non-Durables

Limoneira Co Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.44 16.04 16.09 16.34 21900.0 16.34
2021-02-12 16.3 15.81 16.13 16.01 36700.0 16.01
2021-02-11 16.45 16.04 16.31 16.18 26200.0 16.18
2021-02-10 16.55 15.76 16.28 16.13 26000.0 16.13
2021-02-09 16.69 15.89 15.98 16.25 21100.0 16.25
2021-02-08 16.38 15.52 16.38 16.1 39200.0 16.1
2021-02-05 16.0 15.64 15.76 15.83 19700.0 15.83
2021-02-04 16.43 15.63 15.97 15.65 59900.0 15.65
2021-02-03 16.02 15.48 15.62 15.6 59700.0 15.6
2021-02-02 16.05 15.58 15.9 15.7 40400.0 15.7
2021-02-01 16.23 15.54 16.18 15.66 40300.0 15.66
2021-01-29 16.66 15.96 16.14 15.97 71100.0 15.97
2021-01-28 16.36 16.08 16.36 16.2 48900.0 16.2
2021-01-27 16.47 15.83 16.38 16.2 56900.0 16.2
2021-01-26 17.33 16.78 17.26 16.85 40900.0 16.85
2021-01-25 17.11 16.64 16.78 17.02 135800.0 17.02
2021-01-22 16.94 16.41 16.41 16.93 50500.0 16.93
2021-01-21 16.88 15.94 16.1 16.53 52600.0 16.53
2021-01-20 16.3 15.25 15.35 16.17 234700.0 16.17
2021-01-19 15.55 15.13 15.51 15.4 74000.0 15.4
2021-01-15 15.86 15.21 15.79 15.38 76200.0 15.38
2021-01-14 16.37 15.65 15.65 15.83 85100.0 15.83
2021-01-13 16.05 15.57 16.02 15.61 123800.0 15.61
2021-01-12 16.74 15.85 16.01 16.05 121900.0 16.05
2021-01-11 17.77 17.0 17.38 17.11 64900.0 17.11
2021-01-08 17.55 17.08 17.55 17.29 30900.0 17.29
2021-01-07 17.76 17.24 17.72 17.45 46800.0 17.45
2021-01-06 17.76 16.76 16.8 17.41 60800.0 17.41
2021-01-05 16.8 16.3 16.41 16.48 43000.0 16.48
2021-01-04 16.96 16.21 16.8 16.38 44800.0 16.38
2020-12-31 16.86 16.55 16.77 16.65 30900.0 16.65
2020-12-30 17.62 16.56 16.9 16.71 38900.0 16.71
2020-12-29 17.49 16.42 17.33 16.63 57400.0 16.63
2020-12-28 17.5 16.85 17.5 17.25 59100.0 17.25
2020-12-24 17.84 16.78 17.52 17.0 32900.0 17.0
2020-12-23 17.54 16.14 16.14 17.14 103700.0 17.06
2020-12-22 16.25 15.3 15.71 16.0 86800.0 15.93
2020-12-21 15.82 14.91 15.36 15.65 202000.0 15.58
2020-12-18 15.74 15.0 15.74 15.23 246500.0 15.16
2020-12-17 15.82 15.55 15.56 15.63 86800.0 15.56
2020-12-16 15.99 15.55 15.99 15.6 58700.0 15.53
2020-12-15 15.91 15.3 15.4 15.8 48900.0 15.73
2020-12-14 15.64 15.16 15.5 15.26 75200.0 15.19
2020-12-11 15.66 14.8 14.9 15.45 59100.0 15.38
2020-12-10 15.09 14.9 15.04 15.09 31400.0 15.02
2020-12-09 15.39 15.04 15.36 15.04 83900.0 14.97
2020-12-08 15.27 14.97 15.07 15.19 90000.0 15.12
2020-12-07 15.63 15.14 15.26 15.17 23000.0 15.1
2020-12-04 15.51 14.93 14.93 15.29 77600.0 15.22
2020-12-03 15.19 14.81 14.85 14.94 31500.0 14.87
2020-12-02 14.93 14.22 14.51 14.85 42300.0 14.79
2020-12-01 14.74 14.46 14.73 14.65 113600.0 14.59
2020-11-30 15.14 14.5 15.01 14.63 99000.0 14.57
2020-11-27 15.58 14.75 15.3 15.09 56900.0 15.02
2020-11-25 15.39 14.91 15.17 15.31 18600.0 15.24
2020-11-24 15.48 14.9 15.17 15.31 51600.0 15.24
2020-11-23 15.04 14.74 14.77 14.97 30000.0 14.9
2020-11-20 15.05 14.43 14.64 14.66 37200.0 14.6
2020-11-19 15.09 14.52 14.69 14.8 24300.0 14.74
2020-11-18 15.19 14.7 15.19 14.8 57000.0 14.74
2020-11-17 15.1 14.77 15.01 14.83 39700.0 14.77
2020-11-16 15.11 14.84 14.86 15.06 37400.0 14.99
2020-11-13 14.87 14.44 14.56 14.74 20700.0 14.68
2020-11-12 14.87 14.07 14.87 14.36 29100.0 14.3
2020-11-11 15.11 14.71 14.84 14.97 25300.0 14.9
2020-11-10 14.92 14.05 14.74 14.73 50500.0 14.67
2020-11-09 15.2 14.45 14.76 14.48 63300.0 14.42
2020-11-06 14.21 13.85 13.88 13.97 16200.0 13.91
2020-11-05 14.08 13.6 13.6 13.95 19400.0 13.89
2020-11-04 13.82 13.45 13.73 13.52 23200.0 13.46
2020-11-03 14.46 13.73 14.18 14.02 64900.0 13.96
2020-11-02 14.03 13.67 14.03 13.84 22600.0 13.78
2020-10-30 14.48 13.57 14.01 13.83 29300.0 13.77
2020-10-29 14.1 13.33 13.45 14.03 17700.0 13.97
2020-10-28 14.36 13.41 14.15 13.53 70600.0 13.47
2020-10-27 14.67 14.33 14.59 14.45 14700.0 14.39
2020-10-26 14.95 14.56 14.87 14.71 19900.0 14.65
2020-10-23 15.01 14.7 14.96 14.87 17700.0 14.8
2020-10-22 15.03 14.55 14.81 14.95 27000.0 14.88
2020-10-21 15.01 14.6 14.64 14.71 12300.0 14.65
2020-10-20 15.0 14.68 15.0 14.74 10500.0 14.68
2020-10-19 15.05 14.82 14.97 14.86 30200.0 14.79
2020-10-16 15.15 14.61 15.0 14.98 29800.0 14.91
2020-10-15 15.21 14.43 14.82 14.96 28600.0 14.89
2020-10-14 14.85 14.38 14.38 14.57 15800.0 14.51
2020-10-13 14.87 14.46 14.87 14.53 26000.0 14.47
2020-10-12 15.08 14.86 14.89 14.91 43000.0 14.84
2020-10-09 15.65 14.85 15.65 14.98 29800.0 14.91
2020-10-08 16.02 15.39 15.81 15.44 60200.0 15.37
2020-10-07 15.81 15.16 15.2 15.68 71500.0 15.54
2020-10-06 15.25 14.65 15.02 15.03 79100.0 14.89
2020-10-05 14.9 14.61 14.71 14.79 32000.0 14.65
2020-10-02 14.56 13.98 14.15 14.54 55900.0 14.41
2020-10-01 14.31 13.85 14.31 14.19 30600.0 14.06
2020-09-30 14.54 14.18 14.38 14.3 25500.0 14.17
2020-09-29 14.52 14.17 14.45 14.23 18400.0 14.1
2020-09-28 14.84 14.39 14.39 14.47 58400.0 14.34
2020-09-25 14.42 14.05 14.05 14.3 23700.0 14.17
2020-09-24 14.52 13.68 13.82 14.1 40900.0 13.97
2020-09-23 14.71 13.66 14.61 13.75 64000.0 13.62
2020-09-22 14.58 13.93 14.41 14.55 53100.0 14.42
2020-09-21 15.31 13.86 15.03 14.37 102400.0 14.24
2020-09-18 15.41 14.0 14.85 15.4 373200.0 15.26
2020-09-17 15.04 14.56 14.8 14.6 68600.0 14.47
2020-09-16 15.76 14.8 15.76 14.84 44200.0 14.7
2020-09-15 15.9 15.05 15.8 15.19 52100.0 15.05
2020-09-14 16.17 15.64 15.7 15.73 68100.0 15.59
2020-09-11 16.28 15.37 16.28 15.59 41300.0 15.45
2020-09-10 16.78 14.86 15.21 16.0 132600.0 15.85
2020-09-09 15.37 14.31 14.42 14.92 50100.0 14.78
2020-09-08 14.65 14.14 14.29 14.4 24400.0 14.27
2020-09-04 14.88 14.25 14.88 14.41 21300.0 14.28
2020-09-03 15.06 14.43 14.9 14.6 25900.0 14.47
2020-09-02 14.9 14.37 14.37 14.86 26900.0 14.72
2020-09-01 14.66 14.13 14.35 14.44 60800.0 14.31
2020-08-31 15.46 14.43 14.63 14.47 54900.0 14.34
2020-08-28 15.13 14.55 15.11 14.63 61100.0 14.5
2020-08-27 15.02 14.66 14.75 14.92 21400.0 14.78
2020-08-26 15.03 14.62 14.83 14.75 26400.0 14.62
2020-08-25 15.3 14.8 15.0 14.89 30400.0 14.75
2020-08-24 15.12 14.25 14.56 15.07 29900.0 14.93
2020-08-21 15.31 14.17 15.31 14.34 73900.0 14.21
2020-08-20 15.49 15.06 15.06 15.29 32900.0 15.15
2020-08-19 15.53 14.77 14.77 15.3 44700.0 15.16
2020-08-18 14.9 14.58 14.71 14.79 33400.0 14.65
2020-08-17 14.87 14.39 14.56 14.74 25300.0 14.61
2020-08-14 14.73 14.16 14.16 14.69 29900.0 14.56
2020-08-13 15.12 14.27 14.86 14.31 42400.0 14.18
2020-08-12 15.07 14.82 14.89 15.01 23900.0 14.87
2020-08-11 15.27 14.63 15.05 14.73 40300.0 14.6
2020-08-10 15.11 14.66 14.66 14.8 37400.0 14.66
2020-08-07 14.6 13.73 13.77 14.54 31500.0 14.41
2020-08-06 14.3 13.69 14.03 13.89 34800.0 13.76
2020-08-05 14.22 13.81 14.02 14.2 30500.0 14.07
2020-08-04 13.97 13.44 13.44 13.89 32200.0 13.76
2020-08-03 13.8 13.18 13.8 13.52 52000.0 13.4
2020-07-31 14.19 13.32 14.12 13.48 53200.0 13.36
2020-07-30 14.46 14.16 14.26 14.24 46100.0 14.11
2020-07-29 14.58 14.26 14.44 14.51 82300.0 14.38
2020-07-28 14.37 13.51 13.51 14.25 49400.0 14.12
2020-07-27 13.96 13.35 13.74 13.56 72100.0 13.44
2020-07-24 14.15 13.75 14.15 13.8 37300.0 13.67
2020-07-23 14.22 13.7 13.7 14.13 35000.0 14.0
2020-07-22 13.9 13.55 13.75 13.79 50800.0 13.66
2020-07-21 13.97 13.5 13.5 13.91 62400.0 13.78
2020-07-20 13.53 13.04 13.53 13.3 76500.0 13.18
2020-07-17 13.98 13.45 13.61 13.63 138500.0 13.51
2020-07-16 13.77 13.5 13.7 13.67 63800.0 13.55
2020-07-15 13.94 13.5 13.52 13.67 56200.0 13.55
2020-07-14 13.46 13.11 13.3 13.32 60800.0 13.2
2020-07-13 13.43 12.88 13.24 13.24 113600.0 13.12
2020-07-10 13.17 12.78 12.9 13.07 59700.0 12.95
2020-07-09 13.63 12.72 13.59 12.79 83200.0 12.67
2020-07-08 13.68 13.25 13.39 13.64 83100.0 13.52
2020-07-07 13.93 13.4 13.93 13.46 61800.0 13.34
2020-07-06 14.35 13.8 14.35 14.19 100600.0 14.06
2020-07-02 14.61 13.93 14.28 14.02 65300.0 13.89
2020-07-01 14.75 13.92 14.5 14.07 67100.0 13.87
2020-06-30 14.61 13.7 13.75 14.49 127600.0 14.28
2020-06-29 14.19 13.51 13.72 13.81 92700.0 13.61
2020-06-26 13.66 13.23 13.34 13.53 224900.0 13.33
2020-06-25 13.72 13.25 13.43 13.46 74700.0 13.27
2020-06-24 13.54 13.1 13.3 13.47 78900.0 13.28
2020-06-23 13.63 13.17 13.3 13.38 53300.0 13.19
2020-06-22 13.19 12.91 12.91 13.1 96300.0 12.91
2020-06-19 13.4 12.98 13.4 12.98 169800.0 12.79
2020-06-18 13.82 13.24 13.37 13.3 55700.0 13.11
2020-06-17 14.81 13.4 14.81 13.53 151100.0 13.33
2020-06-16 15.2 13.82 14.23 14.71 142300.0 14.5
2020-06-15 14.36 13.43 13.56 14.1 123700.0 13.9
2020-06-12 14.2 13.1 13.93 13.9 178700.0 13.7
2020-06-11 14.01 13.12 14.01 13.41 164700.0 13.22
2020-06-10 14.77 13.12 13.51 14.5 187800.0 14.29
2020-06-09 14.08 13.61 14.08 13.73 91000.0 13.53
2020-06-08 16.07 13.87 16.05 14.15 137600.0 13.95
2020-06-05 15.73 15.17 15.17 15.44 79700.0 15.22
2020-06-04 14.75 13.9 13.9 14.63 57900.0 14.42
2020-06-03 14.27 13.46 13.46 14.08 79400.0 13.88
2020-06-02 13.39 12.75 12.93 13.28 77300.0 13.09
2020-06-01 13.42 12.73 13.41 12.75 70600.0 12.57
2020-05-29 13.61 13.0 13.47 13.36 94500.0 13.17
2020-05-28 14.16 13.49 13.57 13.61 66600.0 13.41
2020-05-27 13.47 12.86 13.17 13.46 83900.0 13.27
2020-05-26 13.32 12.8 13.12 12.88 99000.0 12.69
2020-05-22 12.9 12.4 12.9 12.69 19600.0 12.51
2020-05-21 12.93 12.4 12.55 12.77 33100.0 12.59
2020-05-20 13.1 12.46 13.1 12.66 66500.0 12.48
2020-05-19 13.29 12.83 12.9 12.9 50300.0 12.71
2020-05-18 13.17 12.45 12.45 13.06 74800.0 12.87
2020-05-15 12.15 11.56 11.72 12.06 78800.0 11.89
2020-05-14 11.71 10.91 11.34 11.71 125300.0 11.54
2020-05-13 12.31 11.45 12.24 11.59 139300.0 11.42
2020-05-12 12.81 12.2 12.79 12.45 70600.0 12.27
2020-05-11 13.36 12.74 13.36 12.78 70300.0 12.6
2020-05-08 13.55 12.49 12.55 13.47 80000.0 13.28
2020-05-07 12.56 12.21 12.38 12.32 82200.0 12.14
2020-05-06 12.49 11.81 12.13 12.18 42200.0 12.0
2020-05-05 12.67 11.95 12.02 12.02 140500.0 11.85
2020-05-04 12.06 11.61 11.72 11.82 123500.0 11.65
2020-05-01 13.52 11.72 13.13 11.78 111800.0 11.61
2020-04-30 14.35 13.35 14.35 13.35 56000.0 13.16
2020-04-29 14.95 14.06 14.41 14.63 91800.0 14.42
2020-04-28 14.2 13.63 14.16 13.95 70500.0 13.75
2020-04-27 14.07 13.33 13.63 13.81 110900.0 13.61
2020-04-24 13.17 12.06 12.78 12.94 113000.0 12.75
2020-04-23 13.11 12.45 12.5 12.84 49700.0 12.65
2020-04-22 12.74 12.05 12.3 12.5 56200.0 12.32
2020-04-21 12.42 11.74 12.34 12.05 64500.0 11.88
2020-04-20 13.35 12.38 13.23 12.58 66600.0 12.4
2020-04-17 13.92 13.17 13.17 13.57 283400.0 13.37
2020-04-16 13.21 12.39 13.07 12.91 51900.0 12.72
2020-04-15 13.71 12.13 13.37 12.97 67200.0 12.78
2020-04-14 14.06 13.1 13.1 13.82 94100.0 13.62
2020-04-13 13.24 12.52 12.84 13.04 44800.0 12.85
2020-04-09 13.3 12.89 13.3 13.02 80500.0 12.83
2020-04-08 13.28 12.73 13.05 13.01 73900.0 12.82
2020-04-07 13.22 12.63 12.63 12.91 62400.0 12.72
2020-04-06 12.69 11.83 12.28 12.45 186300.0 12.27
2020-04-03 12.39 11.44 12.0 11.93 69300.0 11.76
2020-04-02 12.32 11.6 11.7 12.02 86700.0 11.77
2020-04-01 12.8 11.68 12.78 11.72 101000.0 11.48
2020-03-31 13.28 12.85 13.1 13.1 55300.0 12.83
2020-03-30 13.18 12.84 13.11 13.18 48900.0 12.91
2020-03-27 14.03 12.87 13.51 12.89 56900.0 12.62
2020-03-26 14.34 13.72 13.72 14.0 53200.0 13.71
2020-03-25 14.18 13.19 13.75 13.79 82400.0 13.51
2020-03-24 14.65 13.46 14.06 13.79 77500.0 13.51
2020-03-23 14.23 13.34 14.23 13.87 92600.0 13.58
2020-03-20 14.53 12.77 13.16 13.9 173800.0 13.61
2020-03-19 13.54 12.58 12.58 13.21 56400.0 12.94
2020-03-18 13.63 12.5 13.21 12.62 60200.0 12.36
2020-03-17 14.15 12.29 13.99 13.54 152600.0 13.26
2020-03-16 14.67 12.79 13.45 13.4 95200.0 13.12
2020-03-13 14.02 11.69 12.5 14.02 130700.0 13.73
2020-03-12 13.78 10.6 12.44 11.49 212800.0 11.25
2020-03-11 15.53 14.7 15.31 15.04 49700.0 14.73
2020-03-10 16.28 15.08 16.28 15.69 47000.0 15.37
2020-03-09 16.92 15.45 16.92 15.84 43000.0 15.51
2020-03-06 17.37 16.44 16.75 17.06 58400.0 16.71
2020-03-05 17.58 16.59 16.77 17.02 71900.0 16.67
2020-03-04 17.0 16.79 16.95 16.94 68100.0 16.59
2020-03-03 17.0 16.53 16.53 16.7 43700.0 16.36
2020-03-02 16.9 16.18 16.8 16.51 44200.0 16.17
2020-02-28 17.83 16.5 17.7 16.7 68500.0 16.36
2020-02-27 18.81 18.05 18.41 18.15 38800.0 17.78
2020-02-26 20.55 18.75 19.29 18.75 23400.0 18.36
2020-02-25 19.68 19.08 19.4 19.16 37000.0 18.77
2020-02-24 19.62 19.17 19.33 19.37 42600.0 18.97
2020-02-21 20.55 19.61 20.55 19.76 54100.0 19.35
2020-02-20 20.9 20.29 20.7 20.5 32900.0 20.08
2020-02-19 21.84 20.66 21.79 20.74 27900.0 20.31
2020-02-18 21.85 21.06 21.15 21.81 55500.0 21.36