Employers Holdings Inc Common Stockのデータ

Employers Holdings Inc Common Stockの基本情報

名前 Employers Holdings Inc Common Stock
ティッカー EIG
国 United States
上場年 2007.0
セクター Finance

Employers Holdings Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.31 31.69 31.93 32.04 167600.0 32.04
2021-02-12 32.12 31.6 32.05 31.79 85200.0 31.79
2021-02-11 32.58 31.74 31.84 32.05 183600.0 32.05
2021-02-10 32.31 31.66 32.22 31.7 111500.0 31.7
2021-02-09 32.29 31.44 31.71 32.11 153200.0 32.11
2021-02-08 31.63 31.15 31.32 31.63 67200.0 31.63
2021-02-05 31.59 30.83 31.55 31.21 117300.0 31.21
2021-02-04 31.53 30.34 30.54 31.26 123800.0 31.26
2021-02-03 30.88 30.2 30.55 30.57 122400.0 30.57
2021-02-02 31.11 30.33 30.87 30.76 133800.0 30.76
2021-02-01 30.83 30.22 30.61 30.61 113500.0 30.61
2021-01-29 31.2 30.42 30.97 30.5 199800.0 30.5
2021-01-28 32.23 30.9 32.23 31.0 229900.0 31.0
2021-01-27 32.35 31.69 31.97 31.9 126400.0 31.9
2021-01-26 32.91 32.2 32.91 32.58 99800.0 32.58
2021-01-25 33.1 32.01 32.22 32.72 127700.0 32.72
2021-01-22 32.48 31.6 32.24 32.45 131500.0 32.45
2021-01-21 32.88 32.22 32.77 32.52 149900.0 32.52
2021-01-20 32.9 32.44 32.71 32.78 121500.0 32.78
2021-01-19 33.23 32.68 33.17 32.77 150000.0 32.77
2021-01-15 33.25 32.32 32.73 33.0 155200.0 33.0
2021-01-14 33.7 33.09 33.7 33.12 127900.0 33.12
2021-01-13 33.93 33.26 33.73 33.44 120100.0 33.44
2021-01-12 33.84 33.4 33.4 33.84 119900.0 33.84
2021-01-11 33.41 32.83 32.9 33.2 85200.0 33.2
2021-01-08 34.03 32.98 33.75 33.35 141500.0 33.35
2021-01-07 34.3 33.39 34.24 33.8 191300.0 33.8
2021-01-06 34.15 32.32 32.32 34.0 223900.0 34.0
2021-01-05 32.22 31.29 31.67 31.69 118200.0 31.69
2021-01-04 32.74 31.59 32.53 31.75 124600.0 31.75
2020-12-31 32.34 31.72 32.03 32.19 80300.0 32.19
2020-12-30 32.17 31.63 31.97 31.92 74300.0 31.92
2020-12-29 32.29 31.61 32.23 31.84 95500.0 31.84
2020-12-28 32.33 31.74 32.19 32.09 108200.0 32.09
2020-12-24 32.09 31.39 31.67 31.92 121100.0 31.92
2020-12-23 32.0 31.2 31.27 31.67 87400.0 31.67
2020-12-22 31.53 30.89 31.33 31.05 130300.0 31.05
2020-12-21 32.02 31.16 31.83 31.54 192800.0 31.54
2020-12-18 32.95 32.08 32.84 32.2 444000.0 32.2
2020-12-17 33.16 32.78 33.16 32.84 105800.0 32.84
2020-12-16 33.35 32.9 33.25 33.07 150400.0 33.07
2020-12-15 33.35 32.7 32.86 33.09 150300.0 33.09
2020-12-14 32.97 32.49 32.56 32.64 168900.0 32.64
2020-12-11 32.75 32.07 32.27 32.42 126100.0 32.42
2020-12-10 32.62 32.05 32.28 32.51 69900.0 32.51
2020-12-09 32.55 31.94 32.44 32.42 100900.0 32.42
2020-12-08 32.32 31.7 31.7 32.21 155100.0 32.21
2020-12-07 32.29 31.77 32.11 31.98 140600.0 31.98
2020-12-04 32.45 31.09 31.21 32.35 178400.0 32.35
2020-12-03 31.01 30.2 30.92 30.84 197900.0 30.84
2020-12-02 31.8 30.81 31.69 30.9 188200.0 30.9
2020-12-01 31.68 30.94 31.11 31.6 342800.0 31.6
2020-11-30 31.93 30.45 31.61 30.51 259500.0 30.51
2020-11-27 32.11 31.05 32.0 31.91 166600.0 31.91
2020-11-25 33.2 32.18 32.99 32.23 199200.0 32.23
2020-11-24 33.42 32.91 33.11 32.99 385800.0 32.99
2020-11-23 33.15 32.59 33.15 32.79 144700.0 32.79
2020-11-20 33.45 32.68 32.68 32.89 185500.0 32.89
2020-11-19 34.07 32.91 34.04 33.05 163500.0 33.05
2020-11-18 35.43 34.25 35.28 34.25 112000.0 34.25
2020-11-17 35.47 34.7 35.03 35.11 138500.0 35.11
2020-11-16 35.82 35.17 35.32 35.31 160600.0 35.31
2020-11-13 34.87 33.88 34.0 34.52 155000.0 34.52
2020-11-12 34.78 33.44 34.78 33.98 202200.0 33.98
2020-11-11 36.1 34.98 36.1 35.28 114200.0 35.28
2020-11-10 36.55 34.2 34.45 36.19 339400.0 36.19
2020-11-09 36.5 33.59 34.51 34.09 239300.0 34.09
2020-11-06 32.6 31.95 32.4 32.04 103600.0 32.04
2020-11-05 32.53 31.77 31.77 32.3 77300.0 32.3
2020-11-04 32.93 31.71 32.0 31.76 136200.0 31.76
2020-11-03 33.08 32.33 32.65 32.48 110700.0 32.48
2020-11-02 32.86 31.95 32.4 32.66 101100.0 32.41
2020-10-30 32.49 31.87 31.94 32.01 207400.0 31.76
2020-10-29 32.42 31.44 31.72 32.07 146300.0 31.82
2020-10-28 32.06 31.25 31.52 31.47 141000.0 31.23
2020-10-27 32.18 31.85 32.18 32.0 126600.0 31.76
2020-10-26 32.42 31.92 32.07 32.4 111300.0 32.15
2020-10-23 34.18 32.34 33.4 32.54 202800.0 32.29
2020-10-22 33.21 32.71 33.0 33.1 150000.0 32.85
2020-10-21 33.02 31.28 31.28 32.93 138800.0 32.68
2020-10-20 31.55 31.18 31.31 31.34 111000.0 31.1
2020-10-19 31.51 30.93 31.25 31.13 147000.0 30.89
2020-10-16 31.43 30.99 30.99 31.1 99900.0 30.86
2020-10-15 31.23 30.24 30.24 31.07 138900.0 30.83
2020-10-14 31.71 30.49 30.9 30.53 106900.0 30.3
2020-10-13 31.84 30.92 31.81 31.1 93300.0 30.86
2020-10-12 32.12 31.18 31.3 32.07 68500.0 31.82
2020-10-09 31.63 31.17 31.34 31.42 85100.0 31.18
2020-10-08 31.72 31.0 31.47 31.33 103600.0 31.09
2020-10-07 31.7 30.95 31.41 31.19 193200.0 30.95
2020-10-06 31.49 30.9 31.49 31.18 161000.0 30.94
2020-10-05 31.4 31.02 31.02 31.22 76400.0 30.98
2020-10-02 30.95 29.8 29.89 30.74 147800.0 30.5
2020-10-01 30.47 29.91 30.23 30.19 97900.0 29.96
2020-09-30 30.44 30.05 30.07 30.25 130900.0 30.02
2020-09-29 30.27 29.82 30.24 30.03 87100.0 29.8
2020-09-28 30.74 29.76 29.76 30.33 124400.0 30.1
2020-09-25 29.74 29.11 29.21 29.43 140800.0 29.2
2020-09-24 30.11 28.89 29.03 29.44 207600.0 29.21
2020-09-23 30.24 29.1 29.69 29.12 269900.0 28.9
2020-09-22 30.4 29.67 29.95 29.78 144400.0 29.55
2020-09-21 30.4 29.42 30.21 29.99 223900.0 29.76
2020-09-18 30.74 29.99 30.15 30.73 866400.0 30.49
2020-09-17 30.18 29.2 29.53 30.15 264100.0 29.92
2020-09-16 30.48 29.82 30.0 29.86 223500.0 29.63
2020-09-15 30.78 29.94 30.77 30.0 159100.0 29.77
2020-09-14 31.19 30.76 31.03 30.77 132700.0 30.53
2020-09-11 31.09 30.5 30.78 30.81 136400.0 30.57
2020-09-10 31.74 30.75 31.74 30.77 134900.0 30.53
2020-09-09 32.41 31.49 31.96 31.65 124700.0 31.41
2020-09-08 32.31 31.08 32.31 31.82 159000.0 31.58
2020-09-04 33.33 32.15 33.3 32.51 122300.0 32.26
2020-09-03 33.38 32.4 32.91 32.62 133000.0 32.37
2020-09-02 32.88 32.19 32.19 32.72 102500.0 32.47
2020-09-01 32.7 32.19 32.29 32.36 91300.0 32.11
2020-08-31 32.83 32.35 32.7 32.58 145900.0 32.33
2020-08-28 33.44 32.18 33.0 32.87 193600.0 32.62
2020-08-27 33.14 32.16 32.16 32.72 99700.0 32.47
2020-08-26 32.7 32.09 32.7 32.2 120900.0 31.95
2020-08-25 33.25 32.86 33.25 32.9 113800.0 32.65
2020-08-24 32.98 32.34 32.69 32.96 90800.0 32.71
2020-08-21 32.57 31.95 32.4 32.19 137200.0 31.94
2020-08-20 32.92 32.29 32.55 32.59 89100.0 32.34
2020-08-19 33.35 32.86 32.96 32.91 102800.0 32.66
2020-08-18 33.24 32.93 33.21 33.03 117700.0 32.78
2020-08-17 33.56 32.82 33.56 33.08 78100.0 32.83
2020-08-14 33.89 33.25 33.3 33.66 155300.0 33.4
2020-08-13 33.95 33.32 33.65 33.63 143200.0 33.37
2020-08-12 35.11 33.65 35.11 33.94 171200.0 33.68
2020-08-11 35.3 34.37 34.8 34.58 172200.0 34.32
2020-08-10 34.52 34.04 34.23 34.26 281200.0 34.0
2020-08-07 34.12 33.11 33.11 34.09 184100.0 33.83
2020-08-06 33.54 32.88 32.93 33.28 144600.0 33.03
2020-08-05 33.65 32.53 33.15 33.27 241300.0 33.02
2020-08-04 32.98 32.13 32.22 32.77 293700.0 32.52
2020-08-03 33.09 32.43 32.66 32.67 145500.0 32.17
2020-07-31 32.6 31.71 32.04 32.52 282700.0 32.02
2020-07-30 32.89 32.08 32.76 32.42 190400.0 31.93
2020-07-29 33.51 32.59 33.09 33.33 247000.0 32.82
2020-07-28 33.6 32.66 33.03 33.21 240300.0 32.7
2020-07-27 34.01 33.05 33.89 33.22 335400.0 32.71
2020-07-24 36.98 33.0 33.75 34.16 468700.0 33.64
2020-07-23 32.85 31.85 31.88 32.64 173200.0 32.14
2020-07-22 32.51 31.69 32.09 31.98 193600.0 31.49
2020-07-21 33.14 31.05 31.18 32.54 270600.0 32.04
2020-07-20 31.13 30.62 30.97 30.83 170100.0 30.36
2020-07-17 31.26 30.95 31.23 30.98 124200.0 30.51
2020-07-16 31.8 30.82 30.86 31.28 124000.0 30.8
2020-07-15 31.66 30.72 30.81 30.97 203200.0 30.5
2020-07-14 30.23 29.52 29.57 30.08 159600.0 29.62
2020-07-13 30.04 29.44 30.04 29.62 161900.0 29.17
2020-07-10 29.95 28.84 29.07 29.71 150800.0 29.26
2020-07-09 29.39 28.66 29.14 28.89 235700.0 28.45
2020-07-08 29.35 28.84 29.06 29.28 169300.0 28.83
2020-07-07 29.3 28.85 29.13 29.12 240600.0 28.68
2020-07-06 30.07 29.3 29.97 29.4 148700.0 28.95
2020-07-02 30.3 29.29 30.02 29.4 153200.0 28.95
2020-07-01 30.38 29.42 30.03 29.5 154900.0 29.05
2020-06-30 30.66 29.98 29.98 30.15 204500.0 29.69
2020-06-29 30.28 29.61 29.84 30.11 155500.0 29.65
2020-06-26 29.48 28.8 29.01 29.4 538700.0 28.95
2020-06-25 29.55 28.48 28.64 29.36 204200.0 28.91
2020-06-24 29.49 28.66 29.01 28.72 346500.0 28.28
2020-06-23 29.78 29.01 29.55 29.31 233600.0 28.86
2020-06-22 29.48 28.99 29.45 29.09 211200.0 28.65
2020-06-19 29.98 28.78 29.46 29.82 666500.0 29.37
2020-06-18 29.83 29.07 29.16 29.44 179500.0 28.99
2020-06-17 30.04 29.35 30.04 29.51 182000.0 29.06
2020-06-16 30.95 29.9 30.62 29.99 196700.0 29.53
2020-06-15 30.19 28.15 28.22 29.61 286100.0 29.16
2020-06-12 29.86 28.34 29.74 29.02 374100.0 28.58
2020-06-11 30.17 28.6 30.17 28.69 181400.0 28.25
2020-06-10 32.12 30.84 32.0 31.15 184200.0 30.68
2020-06-09 32.89 32.12 32.58 32.36 210100.0 31.87
2020-06-08 33.77 33.02 33.62 33.09 172800.0 32.59
2020-06-05 33.76 32.66 33.0 33.24 195700.0 32.73
2020-06-04 32.1 31.09 31.46 32.03 278800.0 31.54
2020-06-03 32.15 30.77 31.07 31.72 236800.0 31.24
2020-06-02 30.97 30.0 30.21 30.52 189500.0 30.05
2020-06-01 30.26 29.71 29.86 29.98 198300.0 29.52
2020-05-29 30.21 29.48 30.06 29.89 236100.0 29.43
2020-05-28 32.0 30.45 31.98 30.59 202900.0 30.12
2020-05-27 31.76 30.84 30.97 31.5 343800.0 31.02
2020-05-26 31.0 30.22 30.61 30.24 254600.0 29.78
2020-05-22 30.35 29.43 30.27 29.91 189400.0 29.45
2020-05-21 30.3 29.19 29.39 30.0 228300.0 29.54
2020-05-20 29.86 29.13 29.31 29.58 226800.0 29.13
2020-05-19 29.47 28.57 28.73 28.93 244700.0 28.49
2020-05-18 29.75 28.22 28.27 28.95 361800.0 28.51
2020-05-15 27.59 26.03 26.49 27.1 414100.0 26.69
2020-05-14 26.73 25.53 26.25 26.59 480400.0 26.18
2020-05-13 27.94 26.47 27.5 26.75 302200.0 26.34
2020-05-12 29.17 27.85 28.67 27.93 438100.0 27.5
2020-05-11 29.23 28.4 28.88 28.75 286000.0 28.31
2020-05-08 29.83 29.17 29.6 29.41 257900.0 28.96
2020-05-07 29.96 28.94 28.94 29.16 239400.0 28.72
2020-05-06 29.99 28.54 29.99 28.55 252300.0 28.11
2020-05-05 30.26 29.17 29.35 29.19 213300.0 28.74
2020-05-04 29.54 28.46 29.25 29.36 191200.0 28.67
2020-05-01 30.11 29.08 30.11 29.55 265600.0 28.85
2020-04-30 31.07 29.89 30.98 30.37 296000.0 29.65
2020-04-29 32.39 30.62 30.88 31.52 366900.0 30.78
2020-04-28 29.66 27.91 28.47 29.27 212500.0 28.58
2020-04-27 28.79 27.52 28.79 27.87 216800.0 27.21
2020-04-24 29.5 26.68 29.44 28.75 643400.0 28.07
2020-04-23 32.03 30.81 31.67 31.0 187500.0 30.27
2020-04-22 32.26 31.43 31.73 31.62 153700.0 30.87
2020-04-21 32.79 30.48 32.58 31.12 419600.0 30.38
2020-04-20 33.8 32.73 33.48 33.19 124200.0 32.41
2020-04-17 34.23 32.67 32.67 34.06 191500.0 33.26
2020-04-16 32.24 30.94 31.83 31.9 217800.0 31.15
2020-04-15 33.41 31.73 32.95 31.89 201600.0 31.14
2020-04-14 35.14 33.64 34.9 33.98 158700.0 33.18
2020-04-13 35.3 33.67 35.3 34.14 138900.0 33.33
2020-04-09 36.12 33.68 33.99 35.66 254800.0 34.82
2020-04-08 36.88 32.91 36.59 33.2 500000.0 32.42
2020-04-07 37.31 35.31 36.99 36.46 328300.0 35.6
2020-04-06 36.43 34.67 35.41 36.39 241400.0 35.53
2020-04-03 36.34 34.08 35.5 34.63 247100.0 33.81
2020-04-02 38.42 35.41 36.93 35.93 243300.0 35.08
2020-04-01 39.58 36.8 39.13 37.48 311000.0 36.59
2020-03-31 40.63 39.31 39.84 40.51 308700.0 39.55
2020-03-30 40.17 35.42 36.15 39.94 238300.0 39.0
2020-03-27 37.54 34.44 35.14 35.93 302100.0 35.08
2020-03-26 37.2 35.12 35.51 36.0 412200.0 35.15
2020-03-25 37.51 34.57 36.53 35.29 330800.0 34.46
2020-03-24 38.36 36.11 36.16 36.8 342600.0 35.93
2020-03-23 35.48 32.71 34.57 34.63 348700.0 33.81
2020-03-20 36.31 33.34 35.55 34.42 393500.0 33.61
2020-03-19 37.24 34.63 35.94 35.5 288500.0 34.66
2020-03-18 38.45 33.57 34.56 35.77 340900.0 34.92
2020-03-17 36.87 31.68 33.16 36.81 423600.0 35.94
2020-03-16 34.72 32.37 33.0 32.8 271500.0 32.02
2020-03-13 37.07 33.98 34.81 34.97 330700.0 34.14
2020-03-12 36.1 33.19 35.34 33.3 235500.0 32.51
2020-03-11 37.75 36.39 36.99 36.99 231700.0 36.12
2020-03-10 39.37 37.16 39.07 37.81 389000.0 36.92
2020-03-09 38.84 34.26 37.93 38.4 299700.0 37.49
2020-03-06 40.26 38.91 38.98 40.06 165400.0 39.11
2020-03-05 40.79 39.57 40.29 40.0 199500.0 39.05
2020-03-04 41.11 39.52 39.95 41.1 189300.0 40.13
2020-03-03 40.55 39.48 40.08 39.63 191600.0 38.69
2020-03-02 40.52 38.47 38.47 40.43 185200.0 39.23
2020-02-28 40.05 38.13 39.78 38.54 303600.0 37.4
2020-02-27 42.11 40.53 41.43 40.54 170800.0 39.34
2020-02-26 42.48 41.84 42.34 41.87 166300.0 40.63
2020-02-25 42.81 41.83 42.81 42.17 98700.0 40.92
2020-02-24 43.01 42.16 42.21 42.72 203000.0 41.45
2020-02-21 43.18 41.91 41.97 42.96 283400.0 41.69
2020-02-20 43.44 41.0 41.0 41.94 238100.0 40.7
2020-02-19 44.9 44.29 44.51 44.82 151100.0 43.49
2020-02-18 44.59 44.25 44.3 44.36 61100.0 43.04