Value Line Inc. Common Stockのデータ

Value Line Inc. Common Stockの基本情報

名前 Value Line Inc. Common Stock
ティッカー VALU
国 United States
上場年 1983.0
セクター Finance

Value Line Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.5 30.03 30.17 30.03 4100.0 30.03
2021-02-12 30.75 30.02 30.65 30.6 5300.0 30.6
2021-02-11 31.42 30.39 30.8 31.0 23700.0 31.0
2021-02-10 31.72 30.48 30.48 30.55 4600.0 30.55
2021-02-09 31.31 31.14 31.14 31.31 1000.0 31.31
2021-02-08 31.18 30.08 30.7 31.18 1700.0 31.18
2021-02-05 30.75 30.75 30.75 30.75 900.0 30.75
2021-02-04 31.0 30.19 31.0 30.21 1600.0 30.21
2021-02-03 31.02 30.51 30.52 31.02 900.0 31.02
2021-02-02 31.97 30.5 30.95 31.17 5500.0 31.17
2021-02-01 30.58 30.2 30.58 30.2 1200.0 30.2
2021-01-29 30.96 30.0 30.44 30.8 2700.0 30.8
2021-01-28 30.49 29.19 29.2 30.35 11200.0 30.14
2021-01-27 30.42 29.4 29.4 29.46 3300.0 29.26
2021-01-26 30.97 30.4 30.81 30.4 2400.0 30.19
2021-01-25 30.28 29.7 29.97 30.0 5300.0 29.79
2021-01-22 30.65 29.3 29.4 30.65 7300.0 30.44
2021-01-21 30.46 29.69 29.9 29.77 3300.0 29.56
2021-01-20 30.41 30.03 30.03 30.04 1800.0 29.83
2021-01-19 30.69 29.93 30.27 30.69 1400.0 30.48
2021-01-15 31.0 30.52 30.98 30.52 1700.0 30.31
2021-01-14 31.76 30.2 30.2 31.76 4000.0 31.54
2021-01-13 31.5 29.77 29.77 31.5 10800.0 31.28
2021-01-12 30.04 29.1 29.1 29.53 2000.0 29.33
2021-01-11 30.07 29.28 30.0 29.51 4100.0 29.31
2021-01-08 32.45 30.02 31.95 30.02 3100.0 29.81
2021-01-07 33.48 31.06 31.11 31.64 9100.0 31.42
2021-01-06 32.71 30.72 31.14 31.4 10400.0 31.18
2021-01-05 32.5 31.49 31.49 31.52 5700.0 31.3
2021-01-04 34.08 30.02 34.08 31.22 13700.0 31.0
2020-12-31 35.32 32.72 34.67 32.97 16400.0 32.74
2020-12-30 35.95 30.9 32.25 33.92 24400.0 33.69
2020-12-29 32.95 30.55 30.89 32.33 9500.0 32.11
2020-12-28 31.0 29.66 29.66 29.81 3700.0 29.6
2020-12-24 29.65 29.65 29.65 29.65 700.0 29.44
2020-12-23 31.0 28.26 28.26 30.64 6700.0 30.43
2020-12-22 30.48 28.99 29.16 29.8 2200.0 29.59
2020-12-21 29.1 28.42 29.1 28.64 3500.0 28.44
2020-12-18 30.85 28.82 30.85 30.47 6300.0 30.26
2020-12-17 30.33 28.61 28.61 30.33 800.0 30.12
2020-12-16 30.24 28.4 29.98 28.62 2700.0 28.42
2020-12-15 28.88 28.5 28.72 28.73 2700.0 28.53
2020-12-14 30.35 28.12 29.27 28.12 2000.0 27.93
2020-12-11 31.57 31.57 31.57 31.57 0.0 31.35
2020-12-10 31.57 30.75 30.75 31.57 700.0 31.35
2020-12-09 31.82 30.24 30.24 31.0 2800.0 30.79
2020-12-08 30.85 29.0 29.0 30.75 7100.0 30.54
2020-12-07 29.73 28.0 28.0 29.07 6800.0 28.87
2020-12-04 28.64 27.72 27.96 28.3 3700.0 28.1
2020-12-03 28.36 27.15 27.15 28.0 5400.0 27.81
2020-12-02 27.38 27.01 27.2 27.01 2000.0 26.82
2020-12-01 27.34 27.16 27.34 27.16 900.0 26.97
2020-11-30 27.68 27.0 27.0 27.49 2600.0 27.3
2020-11-27 28.96 25.4 28.96 27.4 15200.0 27.21
2020-11-25 29.61 29.61 29.61 29.61 600.0 29.41
2020-11-24 29.64 28.89 28.89 29.38 3200.0 29.18
2020-11-23 28.89 28.65 28.74 28.65 3500.0 28.45
2020-11-20 28.86 27.85 27.85 28.1 1700.0 27.91
2020-11-19 28.13 28.0 28.05 28.13 2400.0 27.94
2020-11-18 28.07 28.06 28.06 28.07 700.0 27.88
2020-11-17 29.22 28.37 29.13 28.37 1900.0 28.17
2020-11-16 29.29 28.76 28.82 29.29 2900.0 29.09
2020-11-13 28.66 28.66 28.66 28.66 800.0 28.46
2020-11-12 30.4 28.4 30.3 29.46 6900.0 29.26
2020-11-11 30.3 30.05 30.3 30.28 1400.0 30.07
2020-11-10 33.4 30.14 32.09 30.95 7400.0 30.74
2020-11-09 34.13 30.04 30.04 31.65 10800.0 31.43
2020-11-06 29.4 27.03 27.21 28.99 7500.0 28.79
2020-11-05 28.89 28.06 28.89 28.06 3500.0 27.87
2020-11-04 29.78 28.26 29.78 28.5 5900.0 28.3
2020-11-03 31.29 29.27 31.14 29.55 6500.0 29.35
2020-11-02 30.51 28.32 29.2 30.45 12800.0 30.24
2020-10-30 28.54 27.3 28.54 27.3 600.0 27.11
2020-10-29 28.89 26.5 26.5 28.41 7300.0 28.21
2020-10-28 27.28 26.63 27.01 27.0 2800.0 26.81
2020-10-27 28.36 27.5 28.36 27.5 400.0 27.31
2020-10-26 27.72 27.72 27.72 27.72 500.0 27.53
2020-10-23 28.69 27.61 28.69 28.4 2000.0 28.2
2020-10-22 28.81 28.73 28.73 28.81 1000.0 28.4
2020-10-21 31.8 28.76 29.76 29.54 10300.0 29.12
2020-10-20 29.99 27.6 27.98 29.6 10700.0 29.18
2020-10-19 27.91 26.6 27.0 27.53 7600.0 27.14
2020-10-16 27.78 25.55 25.55 26.85 7200.0 26.47
2020-10-15 26.2 24.9 25.19 26.0 5600.0 25.63
2020-10-14 26.16 25.03 26.16 25.8 6500.0 25.43
2020-10-13 27.5 25.52 26.81 26.14 11500.0 25.77
2020-10-12 28.11 26.43 26.43 27.25 4900.0 26.86
2020-10-09 27.44 26.0 27.23 26.98 6600.0 26.6
2020-10-08 28.58 25.49 25.49 27.1 12700.0 26.72
2020-10-07 25.33 25.27 25.33 25.27 1200.0 24.91
2020-10-06 25.25 25.11 25.11 25.25 1000.0 24.89
2020-10-05 25.22 25.12 25.19 25.12 2400.0 24.76
2020-10-02 24.88 23.95 24.25 24.88 600.0 24.53
2020-10-01 24.19 24.19 24.19 24.19 700.0 23.85
2020-09-30 24.7 24.7 24.7 24.7 500.0 24.35
2020-09-29 24.88 24.29 24.29 24.74 600.0 24.39
2020-09-28 24.87 23.8 24.27 24.02 1400.0 23.68
2020-09-25 24.29 23.76 24.1 23.76 1800.0 23.42
2020-09-24 25.0 24.01 25.0 24.01 2000.0 23.67
2020-09-23 24.65 24.65 24.65 24.65 1300.0 24.3
2020-09-22 25.16 24.57 24.57 25.16 1400.0 24.8
2020-09-21 25.11 24.01 25.1 24.01 4000.0 23.67
2020-09-18 25.13 24.95 25.08 25.13 5700.0 24.77
2020-09-17 25.08 24.7 24.7 25.08 800.0 24.72
2020-09-16 25.12 24.64 24.64 24.92 1600.0 24.57
2020-09-15 24.9 24.57 24.59 24.9 1400.0 24.55
2020-09-14 24.96 24.51 24.6 24.96 2300.0 24.61
2020-09-11 24.68 24.5 24.5 24.68 600.0 24.33
2020-09-10 26.41 24.5 25.0 24.71 1600.0 24.36
2020-09-09 25.85 25.29 25.85 25.36 1700.0 25.0
2020-09-08 25.43 25.43 25.43 25.43 800.0 25.07
2020-09-04 26.82 26.3 26.82 26.3 700.0 25.93
2020-09-03 26.48 25.69 25.69 26.48 900.0 26.11
2020-09-02 27.8 26.82 27.8 26.82 900.0 26.44
2020-09-01 26.5 25.65 25.65 26.5 800.0 26.12
2020-08-31 26.83 25.92 25.92 26.1 3400.0 25.73
2020-08-28 28.22 25.65 25.65 26.35 1400.0 25.98
2020-08-27 27.34 26.0 27.34 26.4 3000.0 26.03
2020-08-26 27.95 26.12 27.09 26.91 6200.0 26.53
2020-08-25 28.31 27.75 27.79 27.85 5800.0 27.46
2020-08-24 27.53 25.6 26.0 26.64 4700.0 26.26
2020-08-21 26.07 25.6 25.85 25.68 1900.0 25.32
2020-08-20 26.45 26.45 26.45 26.45 0.0 26.08
2020-08-19 26.99 24.81 26.89 26.45 9600.0 26.08
2020-08-18 27.48 27.48 27.48 27.48 200.0 27.09
2020-08-17 28.45 28.45 28.45 28.45 1100.0 28.05
2020-08-14 28.67 28.25 28.25 28.3 1400.0 27.9
2020-08-13 29.74 26.8 26.8 28.9 18400.0 28.49
2020-08-12 27.03 26.6 27.0 26.6 2100.0 26.22
2020-08-11 28.45 26.54 26.86 26.66 5400.0 26.28
2020-08-10 27.2 25.92 26.1 26.62 8900.0 26.24
2020-08-07 26.54 25.68 26.54 25.76 1800.0 25.4
2020-08-06 27.3 26.4 27.24 26.53 2900.0 26.15
2020-08-05 27.2 25.55 25.55 26.0 6700.0 25.63
2020-08-04 25.72 24.88 25.26 25.72 2900.0 25.36
2020-08-03 25.15 24.5 24.5 25.15 1000.0 24.79
2020-07-31 25.0 24.65 25.0 24.65 1200.0 24.3
2020-07-30 25.23 24.85 24.99 25.23 2800.0 24.87
2020-07-29 24.51 24.5 24.51 24.5 800.0 24.15
2020-07-28 24.6 24.49 24.6 24.5 1000.0 24.15
2020-07-27 24.79 24.5 24.77 24.63 1400.0 24.28
2020-07-24 25.46 23.5 23.99 24.37 5900.0 24.02
2020-07-23 25.03 23.17 25.03 24.35 8000.0 23.8
2020-07-22 26.55 24.8 26.24 24.8 3900.0 24.24
2020-07-21 26.7 24.65 24.88 25.2 8300.0 24.63
2020-07-20 25.43 24.89 25.43 24.89 400.0 24.33
2020-07-17 25.59 24.65 24.9 24.65 2600.0 24.09
2020-07-16 26.13 25.09 25.59 25.25 900.0 24.68
2020-07-15 26.03 25.2 25.2 25.49 4100.0 24.91
2020-07-14 25.84 23.57 25.84 24.5 3900.0 23.94
2020-07-13 26.65 25.5 25.8 25.5 5200.0 24.92
2020-07-10 25.56 24.6 24.88 25.46 1100.0 24.88
2020-07-09 26.88 24.5 26.88 24.84 2300.0 24.28
2020-07-08 27.38 25.49 26.0 25.49 4000.0 24.91
2020-07-07 26.06 25.71 25.82 25.71 800.0 25.13
2020-07-06 27.52 26.5 27.4 26.66 6300.0 26.06
2020-07-02 29.17 26.78 28.27 27.36 4200.0 26.74
2020-07-01 28.2 26.87 26.87 27.79 3400.0 27.16
2020-06-30 27.0 26.5 27.0 26.99 2700.0 26.38
2020-06-29 27.4 25.09 26.8 27.3 10000.0 26.68
2020-06-26 28.42 25.16 27.75 26.8 18900.0 26.19
2020-06-25 27.7 24.6 24.84 27.7 15200.0 27.07
2020-06-24 26.17 22.5 23.85 25.1 12100.0 24.53
2020-06-23 24.04 22.53 24.04 23.31 7000.0 22.78
2020-06-22 23.24 22.92 23.24 23.24 1600.0 22.71
2020-06-19 24.43 22.04 24.42 22.1 10000.0 21.6
2020-06-18 24.01 23.3 23.3 23.53 3400.0 23.0
2020-06-17 25.5 20.46 25.5 23.51 25700.0 22.98
2020-06-16 26.4 25.35 26.09 25.95 4600.0 25.36
2020-06-15 26.0 25.14 25.38 25.95 3100.0 25.36
2020-06-12 26.7 25.0 26.69 25.5 6500.0 24.92
2020-06-11 26.61 25.1 26.43 25.81 5100.0 25.23
2020-06-10 29.78 26.4 29.78 27.17 9200.0 26.55
2020-06-09 30.13 29.18 30.13 29.5 7100.0 28.83
2020-06-08 31.85 29.85 30.6 29.85 4000.0 29.17
2020-06-05 34.0 30.5 33.4 30.77 9400.0 30.07
2020-06-04 33.6 32.0 33.0 32.0 7300.0 31.27
2020-06-03 32.84 28.69 28.69 32.2 9300.0 31.47
2020-06-02 31.5 29.62 30.04 29.62 2600.0 28.95
2020-06-01 30.92 27.62 30.92 29.01 2400.0 28.35
2020-05-29 29.31 27.5 29.31 28.5 1400.0 27.85
2020-05-28 31.11 28.51 29.91 28.51 7000.0 27.86
2020-05-27 30.75 28.03 28.29 30.54 7100.0 29.85
2020-05-26 27.97 27.07 27.07 27.5 1000.0 26.88
2020-05-22 27.33 27.01 27.33 27.01 1300.0 26.4
2020-05-21 29.0 27.95 29.0 28.5 1800.0 27.85
2020-05-20 30.4 28.01 29.79 28.95 5500.0 28.29
2020-05-19 30.25 27.7 29.05 28.39 3200.0 27.75
2020-05-18 29.3 27.97 28.0 29.2 7000.0 28.54
2020-05-15 27.3 24.58 24.58 27.28 6200.0 26.66
2020-05-14 25.34 23.64 25.34 24.1 7000.0 23.55
2020-05-13 26.45 25.0 26.2 25.0 2100.0 24.43
2020-05-12 27.55 25.91 27.1 25.91 5800.0 25.32
2020-05-11 28.16 27.52 28.16 27.52 1600.0 26.9
2020-05-08 28.84 27.31 27.36 28.84 1800.0 28.19
2020-05-07 28.75 27.93 27.93 28.19 3800.0 27.55
2020-05-06 28.47 27.49 28.47 27.61 3000.0 26.98
2020-05-05 30.88 26.71 30.88 27.1 4300.0 26.49
2020-05-04 29.76 27.0 28.0 28.7 2100.0 28.05
2020-05-01 28.49 28.1 28.49 28.1 1600.0 27.46
2020-04-30 33.56 29.57 33.56 30.98 3600.0 30.28
2020-04-29 34.99 31.75 31.75 34.1 3200.0 33.33
2020-04-28 31.75 29.4 31.28 31.75 4300.0 31.03
2020-04-27 31.44 30.28 30.28 30.98 2100.0 30.28
2020-04-24 30.75 29.93 30.01 30.4 2700.0 29.71
2020-04-23 30.77 30.6 30.77 30.6 1300.0 29.7
2020-04-22 30.9 28.82 30.0 30.9 5000.0 29.99
2020-04-21 30.8 29.5 29.85 30.0 6600.0 29.12
2020-04-20 31.99 30.73 31.99 30.89 1300.0 29.98
2020-04-17 33.9 28.08 31.2 33.9 3600.0 32.9
2020-04-16 33.01 29.32 33.01 30.92 4300.0 30.01
2020-04-15 31.0 30.0 30.0 30.0 3300.0 29.12
2020-04-14 32.02 31.3 32.0 32.0 2900.0 31.06
2020-04-13 31.8 29.63 31.8 31.6 6500.0 30.67
2020-04-09 33.33 30.25 30.63 31.5 9200.0 30.57
2020-04-08 31.7 29.02 29.52 31.7 2000.0 30.77
2020-04-07 32.1 29.51 31.49 31.14 9600.0 30.23
2020-04-06 31.3 29.6 29.88 31.3 3500.0 30.38
2020-04-03 31.0 27.01 30.5 28.46 8100.0 27.62
2020-04-02 32.5 27.7 30.49 31.28 18200.0 30.36
2020-04-01 32.35 30.0 32.35 30.07 5900.0 29.19
2020-03-31 33.9 31.71 33.04 32.35 10300.0 31.4
2020-03-30 33.3 28.4 28.4 31.98 18800.0 31.04
2020-03-27 31.0 26.1 31.0 28.5 13700.0 27.66
2020-03-26 31.99 25.58 27.0 31.75 5900.0 30.82
2020-03-25 27.7 24.5 27.7 26.87 8400.0 26.08
2020-03-24 26.85 20.9 22.1 26.85 7600.0 26.06
2020-03-23 27.24 20.01 24.25 22.35 12400.0 21.69
2020-03-20 30.81 20.95 28.5 24.18 14800.0 23.47
2020-03-19 29.02 26.58 27.5 29.02 5500.0 28.17
2020-03-18 32.53 26.3 29.6 27.3 10100.0 26.5
2020-03-17 30.47 26.61 27.07 29.65 10100.0 28.78
2020-03-16 29.5 25.46 29.5 27.5 13100.0 26.69
2020-03-13 30.98 25.85 26.35 30.6 12600.0 29.7
2020-03-12 29.33 25.41 26.6 26.69 5200.0 25.91
2020-03-11 31.0 29.13 30.3 29.13 4700.0 28.27
2020-03-10 30.7 26.81 26.81 30.7 2600.0 29.8
2020-03-09 29.97 26.27 28.53 29.97 2600.0 29.09
2020-03-06 34.5 29.91 34.09 30.85 2700.0 29.94
2020-03-05 34.26 32.47 34.17 32.47 9700.0 31.52
2020-03-04 35.5 31.23 31.51 34.9 7200.0 33.88
2020-03-03 32.3 30.56 32.0 32.3 3100.0 31.35
2020-03-02 31.96 28.5 28.52 31.4 8800.0 30.48
2020-02-28 29.29 25.01 27.0 28.84 18400.0 27.99
2020-02-27 30.85 27.65 30.65 27.95 10200.0 27.13
2020-02-26 32.21 29.96 29.96 30.65 2200.0 29.75
2020-02-25 31.51 28.52 29.63 29.4 13700.0 28.54
2020-02-24 30.8 29.11 30.8 30.0 9200.0 29.12
2020-02-21 32.94 31.3 32.85 31.6 7400.0 30.67
2020-02-20 33.66 32.3 33.45 32.65 3600.0 31.69
2020-02-19 35.66 32.05 32.05 33.3 10400.0 32.32
2020-02-18 32.41 30.52 31.61 32.05 6700.0 31.11