Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	60.97	58.46	59.58	58.8	7000.0	58.8
2021-02-12	60.52	59.11	60.27	59.38	10400.0	59.38
2021-02-11	61.4	60.15	61.09	60.71	311900.0	60.71
2021-02-10	61.48	60.82	61.0	61.26	7000.0	61.26
2021-02-09	61.22	55.0	55.0	60.9	53100.0	60.9
2021-02-08	60.97	60.25	60.97	60.4	8800.0	60.4
2021-02-05	61.16	60.69	60.69	61.0	14400.0	61.0
2021-02-04	60.71	60.18	60.58	60.55	4500.0	60.55
2021-02-03	60.8	60.19	60.8	60.73	35400.0	60.73
2021-02-02	60.98	60.06	60.11	60.34	19400.0	60.34
2021-02-01	60.29	59.03	59.03	59.85	46900.0	59.85
2021-01-29	59.85	58.89	59.02	59.05	171900.0	59.05
2021-01-28	60.65	58.53	58.53	59.34	7600.0	59.34
2021-01-27	59.26	58.23	58.23	58.48	13900.0	58.48
2021-01-26	59.16	58.18	58.2	58.58	12800.0	58.58
2021-01-25	59.04	58.11	58.11	58.27	22900.0	58.27
2021-01-22	58.65	58.34	58.39	58.34	8500.0	58.34
2021-01-21	59.58	58.76	59.49	58.76	6800.0	58.76
2021-01-20	59.77	59.55	59.75	59.7	3700.0	59.7
2021-01-19	59.9	59.26	59.32	59.73	123200.0	59.73
2021-01-15	59.07	57.82	58.1	59.05	46600.0	59.05
2021-01-14	61.29	58.43	61.29	58.6	369400.0	58.6
2021-01-13	61.43	60.53	60.92	60.87	39800.0	60.12
2021-01-12	63.12	60.16	63.12	60.64	271700.0	59.89
2021-01-11	62.87	61.77	62.37	62.87	4400.0	62.1
2021-01-08	62.87	61.72	61.83	62.87	3000.0	62.1
2021-01-07	62.68	61.3	62.68	61.8	3700.0	61.04
2021-01-06	63.22	61.27	61.27	62.28	55100.0	61.51
2021-01-05	61.11	60.26	60.26	60.59	25000.0	59.84
2021-01-04	61.77	60.15	61.77	60.4	12800.0	59.66
2020-12-31	62.02	60.69	61.55	62.02	80000.0	61.26
2020-12-30	61.58	59.63	61.58	60.82	493900.0	60.07
2020-12-29	63.03	59.63	60.37	63.03	8700.0	62.25
2020-12-28	60.28	58.97	58.97	60.28	7400.0	59.54
2020-12-24	59.31	58.63	59.24	59.26	6800.0	58.53
2020-12-23	59.56	58.6	59.12	59.56	47700.0	58.83
2020-12-22	58.98	58.06	58.06	58.66	8600.0	57.94
2020-12-21	59.01	57.61	59.01	58.6	54700.0	57.88
2020-12-18	60.96	59.09	60.93	59.09	4100.0	58.36
2020-12-17	61.4	59.15	61.4	60.51	6400.0	59.76
2020-12-16	62.05	60.96	62.05	61.09	4200.0	60.34
2020-12-15	62.21	60.32	60.34	61.71	8400.0	60.95
2020-12-14	61.68	60.66	61.68	60.83	11400.0	60.08
2020-12-11	61.47	60.32	60.93	61.2	6500.0	60.45
2020-12-10	61.22	60.57	61.22	60.57	2800.0	59.82
2020-12-09	61.51	60.69	60.69	61.51	4500.0	60.75
2020-12-08	60.76	60.57	60.63	60.57	3500.0	59.82
2020-12-07	61.27	60.32	61.27	60.63	72100.0	59.88
2020-12-04	62.22	61.0	61.91	61.0	228600.0	60.25
2020-12-03	61.83	60.45	61.12	61.64	28000.0	60.88
2020-12-02	60.99	59.41	59.98	60.99	8800.0	60.24
2020-12-01	60.39	59.24	59.34	60.39	18300.0	59.65
2020-11-30	60.0	58.67	59.62	58.81	17800.0	58.09
2020-11-27	59.97	59.54	59.81	59.54	1700.0	58.81
2020-11-25	60.15	59.11	59.11	59.89	3200.0	59.15
2020-11-24	59.6	57.19	58.56	58.92	2200.0	58.19
2020-11-23	58.13	57.8	57.9	58.11	3800.0	57.39
2020-11-20	57.49	56.5	56.51	57.19	4100.0	56.49
2020-11-19	56.43	56.17	56.3	56.37	3000.0	55.68
2020-11-18	58.24	56.61	58.24	56.61	3000.0	55.91
2020-11-17	58.94	58.34	58.83	58.5	34800.0	57.78
2020-11-16	59.45	58.78	59.12	59.45	7900.0	58.72
2020-11-13	58.47	58.08	58.38	58.08	12400.0	57.36
2020-11-12	59.16	57.17	59.16	58.19	5000.0	57.47
2020-11-11	60.32	59.46	60.32	59.84	7800.0	59.1
2020-11-10	59.91	58.03	58.78	59.71	99200.0	58.97
2020-11-09	59.95	57.34	57.34	58.63	375100.0	57.91
2020-11-06	56.37	55.51	55.51	56.32	167600.0	55.63
2020-11-05	55.9	54.36	54.36	55.12	15500.0	54.44
2020-11-04	56.88	53.96	55.29	54.21	21200.0	53.54
2020-11-03	55.92	55.37	55.6	55.61	5200.0	54.92
2020-11-02	55.51	54.58	55.12	54.7	5300.0	54.03
2020-10-30	54.89	54.14	54.89	54.48	78600.0	53.81
2020-10-29	55.74	54.43	54.43	54.92	31600.0	54.25
2020-10-28	56.32	55.23	56.31	55.36	8400.0	54.68
2020-10-27	57.11	56.84	56.97	56.98	51400.0	56.28
2020-10-26	57.41	56.66	57.08	56.94	2500.0	56.24
2020-10-23	57.8	57.15	57.29	57.8	57300.0	57.09
2020-10-22	57.09	56.31	56.32	57.05	2600.0	56.35
2020-10-21	56.09	55.41	55.61	55.68	57200.0	54.99
2020-10-20	55.57	54.75	54.75	55.17	11000.0	54.49
2020-10-19	55.11	54.12	54.97	54.63	12300.0	53.96
2020-10-16	55.31	54.51	54.61	54.87	30500.0	54.19
2020-10-15	54.9	54.7	54.9	54.7	2800.0	54.03
2020-10-14	55.74	53.81	55.74	54.62	175700.0	53.95
2020-10-13	56.19	55.66	56.11	55.87	137400.0	54.44
2020-10-12	56.46	55.64	55.64	56.19	53400.0	54.75
2020-10-09	55.86	55.49	55.6	55.59	9600.0	54.17
2020-10-08	55.74	54.95	55.53	55.54	68400.0	54.12
2020-10-07	55.13	54.82	55.03	54.98	37700.0	53.57
2020-10-06	55.46	54.78	55.05	54.9	9800.0	53.5
2020-10-05	55.63	55.17	55.2	55.5	79900.0	54.08
2020-10-02	55.55	54.79	54.88	55.4	17300.0	53.98
2020-10-01	54.5	53.99	54.05	54.44	3700.0	53.05
2020-09-30	53.96	53.39	53.42	53.5	110300.0	52.13
2020-09-29	53.6	53.3	53.45	53.43	4400.0	52.06
2020-09-28	53.85	53.62	53.72	53.68	7900.0	52.31
2020-09-25	53.16	53.15	53.16	53.16	26200.0	51.8
2020-09-24	52.78	51.21	51.79	52.58	53900.0	51.24
2020-09-23	52.58	52.08	52.49	52.19	59800.0	50.85
2020-09-22	53.37	52.96	53.26	53.11	3300.0	51.75
2020-09-21	52.77	52.43	52.63	52.43	29400.0	51.09
2020-09-18	53.57	52.55	53.1	53.57	59600.0	52.2
2020-09-17	53.65	53.27	53.27	53.44	300300.0	52.07
2020-09-16	53.72	52.83	52.83	53.43	4200.0	52.07
2020-09-15	53.43	52.98	53.43	52.99	2600.0	51.63
2020-09-14	53.94	53.08	53.08	53.23	6400.0	51.87
2020-09-11	53.25	52.78	52.96	52.89	51200.0	51.54
2020-09-10	53.26	52.86	53.26	52.86	2700.0	51.5
2020-09-09	53.56	53.28	53.44	53.56	2300.0	52.19
2020-09-08	54.5	53.05	54.5	53.46	56200.0	52.09
2020-09-04	55.99	54.68	55.83	54.96	19600.0	53.55
2020-09-03	56.47	55.69	56.47	55.75	1800.0	54.32
2020-09-02	56.18	55.62	55.87	55.95	4200.0	54.52
2020-09-01	55.9	55.48	55.9	55.54	157500.0	54.12
2020-08-31	56.55	56.15	56.3	56.21	38300.0	54.77
2020-08-28	56.43	55.9	56.43	56.01	80700.0	54.58
2020-08-27	56.91	56.0	56.91	56.0	17300.0	54.57
2020-08-26	57.06	56.34	57.06	56.61	7500.0	55.16
2020-08-25	57.38	57.07	57.38	57.21	4200.0	55.75
2020-08-24	57.65	56.67	56.67	57.65	3300.0	56.18
2020-08-21	57.68	57.11	57.68	57.15	29100.0	55.69
2020-08-20	57.73	57.33	57.59	57.73	177700.0	56.25
2020-08-19	58.89	58.02	58.46	58.03	11500.0	56.55
2020-08-18	60.07	58.3	58.57	58.55	11900.0	57.05
2020-08-17	59.44	58.52	59.28	58.57	3900.0	57.07
2020-08-14	59.33	59.27	59.33	59.27	76200.0	57.75
2020-08-13	59.79	59.09	59.79	59.36	3000.0	57.84
2020-08-12	60.33	59.41	59.99	59.75	24300.0	58.22
2020-08-11	61.97	59.16	59.93	59.49	14100.0	57.97
2020-08-10	62.15	61.07	61.33	61.29	105200.0	59.72
2020-08-07	61.25	60.17	60.2	61.19	19300.0	59.62
2020-08-06	58.99	58.26	58.55	58.99	10200.0	57.48
2020-08-05	58.64	58.64	58.64	58.64	26500.0	57.14
2020-08-04	58.8	58.24	58.54	58.64	14500.0	57.14
2020-08-03	58.73	58.23	58.41	58.23	2300.0	56.74
2020-07-31	59.53	58.11	59.31	58.88	4300.0	57.37
2020-07-30	59.24	58.81	58.86	58.81	268200.0	57.31
2020-07-29	59.67	59.39	59.44	59.53	7000.0	58.01
2020-07-28	59.6	58.86	59.13	58.94	34800.0	57.43
2020-07-27	59.75	58.73	59.75	58.97	20100.0	57.46
2020-07-24	60.56	59.53	60.04	60.56	2600.0	59.01
2020-07-23	59.94	59.37	59.62	59.56	22000.0	58.04
2020-07-22	59.71	58.09	58.09	59.71	5800.0	58.18
2020-07-21	58.88	57.97	57.97	58.48	8600.0	56.98
2020-07-20	58.03	57.53	57.79	57.7	10300.0	56.22
2020-07-17	58.09	57.64	57.88	58.09	2100.0	56.6
2020-07-16	57.82	56.22	56.29	57.15	41000.0	55.69
2020-07-15	57.53	53.53	57.29	53.53	12700.0	52.16
2020-07-14	57.14	56.39	57.14	56.73	156300.0	55.28
2020-07-13	58.19	57.68	57.68	57.74	57700.0	55.53
2020-07-10	57.47	56.69	56.69	57.47	3000.0	55.27
2020-07-09	57.09	55.76	57.09	56.81	7900.0	54.64
2020-07-08	57.57	56.95	57.19	57.29	4200.0	55.1
2020-07-07	57.15	56.77	57.15	57.11	1400.0	54.93
2020-07-06	58.65	57.36	57.79	57.82	10500.0	55.61
2020-07-02	58.26	57.64	57.96	57.64	6200.0	55.44
2020-07-01	57.88	56.49	56.49	57.82	59500.0	55.61
2020-06-30	56.54	55.43	55.84	56.54	96500.0	54.38
2020-06-29	55.81	54.21	55.25	55.31	86600.0	53.2
2020-06-26	55.5	54.76	54.76	54.99	12500.0	52.89
2020-06-25	55.01	53.93	55.01	54.86	42300.0	52.76
2020-06-24	55.87	54.74	55.56	55.08	25600.0	52.97
2020-06-23	56.9	55.48	56.25	55.8	78000.0	53.67
2020-06-22	56.24	55.57	56.22	56.13	20400.0	53.98
2020-06-19	58.13	56.3	58.11	56.3	3600.0	54.15
2020-06-18	57.88	56.79	57.67	57.8	3900.0	55.59
2020-06-17	58.51	56.91	58.2	58.03	34700.0	55.81
2020-06-16	60.43	58.49	60.43	58.61	5000.0	56.37
2020-06-15	59.29	56.23	56.23	58.96	23600.0	56.71
2020-06-12	59.57	57.2	59.57	57.2	108200.0	55.01
2020-06-11	58.99	57.75	58.83	57.82	28300.0	55.61
2020-06-10	61.01	60.18	60.69	60.65	14800.0	58.33
2020-06-09	61.63	60.01	60.57	60.55	7300.0	58.23
2020-06-08	61.41	61.16	61.36	61.21	5200.0	58.87
2020-06-05	61.24	59.4	59.4	60.01	9400.0	57.72
2020-06-04	59.4	58.66	59.4	58.78	3800.0	56.53
2020-06-03	60.5	59.1	59.1	59.68	206900.0	57.4
2020-06-02	58.65	58.3	58.46	58.65	2900.0	56.41
2020-06-01	58.66	58.05	58.62	58.05	585600.0	55.83
2020-05-29	58.66	57.39	57.39	58.29	107500.0	56.06
2020-05-28	57.91	57.3	57.74	57.3	6700.0	55.11
2020-05-27	57.12	55.76	56.89	56.51	6400.0	54.35
2020-05-26	56.64	55.84	56.64	56.05	30700.0	53.91
2020-05-22	56.39	55.09	55.5	55.24	49000.0	53.13
2020-05-21	56.46	55.2	55.2	55.5	112100.0	53.38
2020-05-20	55.72	54.26	54.88	55.3	6900.0	53.19
2020-05-19	55.53	54.3	55.53	54.43	30200.0	52.35
2020-05-18	56.05	54.9	55.14	56.02	13700.0	53.88
2020-05-15	53.55	52.58	53.12	53.53	8200.0	51.48
2020-05-14	53.67	51.9	51.95	53.39	80100.0	51.35
2020-05-13	52.97	51.99	52.97	52.84	5500.0	50.82
2020-05-12	54.49	53.31	54.49	53.34	84400.0	51.3
2020-05-11	54.87	53.31	53.31	54.64	12300.0	52.55
2020-05-08	55.27	53.13	54.22	54.26	11500.0	52.19
2020-05-07	56.0	54.01	56.0	54.5	56800.0	52.42
2020-05-06	56.33	55.31	55.93	55.31	14900.0	53.2
2020-05-05	57.59	56.73	56.92	56.73	6400.0	54.56
2020-05-04	55.8	55.01	55.52	55.55	24000.0	53.43
2020-05-01	56.33	54.54	55.52	54.82	75800.0	52.72
2020-04-30	57.1	56.32	56.61	57.1	495800.0	54.92
2020-04-29	60.15	58.01	60.15	58.14	18100.0	55.92
2020-04-28	62.28	57.93	58.48	58.39	88900.0	56.16
2020-04-27	59.85	58.6	59.85	59.0	109400.0	56.74
2020-04-24	60.14	58.0	58.45	58.67	22700.0	56.43
2020-04-23	58.03	57.0	57.47	57.52	38900.0	55.32
2020-04-22	59.27	56.5	57.4	57.25	36000.0	55.06
2020-04-21	58.69	55.36	56.0	55.74	183700.0	53.61
2020-04-20	58.09	56.6	57.57	56.74	20600.0	54.57
2020-04-17	58.74	57.56	58.74	57.63	106800.0	55.43
2020-04-16	57.41	56.55	56.55	57.06	3800.0	54.88
2020-04-15	57.3	56.34	56.54	56.34	67300.0	54.19
2020-04-14	58.79	57.77	57.77	58.79	55000.0	56.55
2020-04-13	59.39	57.35	59.39	58.17	5100.0	55.22
2020-04-09	60.2	58.68	58.77	60.01	57800.0	56.97
2020-04-08	57.75	55.5	56.68	57.75	3000.0	54.83
2020-04-07	58.82	54.81	58.82	55.9	368700.0	53.07
2020-04-06	57.3	53.54	53.56	57.14	314100.0	54.25
2020-04-03	52.74	51.13	52.66	51.13	50600.0	48.54
2020-04-02	54.05	51.88	53.4	53.62	9200.0	50.9
2020-04-01	52.7	51.12	52.69	52.02	27300.0	49.39
2020-03-31	54.9	52.71	54.57	53.56	150200.0	50.85
2020-03-30	57.78	54.4	54.4	56.98	36100.0	54.09
2020-03-27	55.3	53.0	54.76	53.14	21500.0	50.45
2020-03-26	56.42	51.26	51.26	56.04	41300.0	53.2
2020-03-25	53.92	48.33	48.33	51.72	24100.0	49.1
2020-03-24	48.36	44.34	44.34	48.06	75400.0	45.63
2020-03-23	47.08	41.66	46.39	44.34	17600.0	42.09
2020-03-20	52.0	46.04	52.0	46.04	81000.0	43.71
2020-03-19	53.93	50.3	50.58	51.92	207200.0	49.29
2020-03-18	54.93	49.75	49.75	50.0	71800.0	47.47
2020-03-17	56.22	48.37	49.75	53.65	48900.0	50.93
2020-03-16	51.9	45.65	51.55	47.6	151600.0	45.19
2020-03-13	52.62	48.57	52.62	51.55	29700.0	48.94
2020-03-12	52.02	45.58	50.16	49.82	356500.0	47.3
2020-03-11	58.27	53.29	57.97	53.5	1002200.0	50.79
2020-03-10	59.93	56.72	59.45	57.99	95300.0	55.05
2020-03-09	59.42	57.31	58.0	58.41	126100.0	55.45
2020-03-06	61.57	59.58	59.74	61.54	27200.0	58.42
2020-03-05	64.01	62.08	64.01	62.49	24800.0	59.33
2020-03-04	63.92	61.11	61.15	63.6	207100.0	60.38
2020-03-03	61.4	59.89	60.0	60.18	165300.0	57.13
2020-03-02	60.0	56.91	56.91	60.0	163500.0	56.96
2020-02-28	59.27	55.23	58.84	56.94	362200.0	54.06
2020-02-27	64.87	61.36	64.79	61.36	46100.0	58.25
2020-02-26	66.7	64.25	66.06	64.25	28900.0	61.0
2020-02-25	67.74	65.91	67.64	65.92	68200.0	62.58
2020-02-24	68.78	67.54	68.78	67.54	212400.0	64.12
2020-02-21	69.74	69.12	69.74	69.12	50700.0	65.62
2020-02-20	69.63	69.14	69.57	69.62	29500.0	66.09
2020-02-19	70.67	69.58	70.01	69.75	117100.0	66.22
2020-02-18	70.71	70.31	70.58	70.31	152000.0	66.75

名前	Essential Utilities Inc. 6.00% TEU
ティッカー	WTRU
国	United States
上場年	2019.0
セクター	Public Utilities

Essential Utilities Inc. 6.00% TEUのデータ

Essential Utilities Inc. 6.00% TEUの基本情報

Essential Utilities Inc. 6.00% TEUの過去1年の値動き