East Resources Acquisition Company Class A Common Stockのデータ

East Resources Acquisition Company Class A Common Stockの基本情報

名前 East Resources Acquisition Company Class A Common Stock
ティッカー ERES
国 United States
上場年 2020.0
セクター Finance

East Resources Acquisition Company Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.58 10.41 10.5 10.48 383000.0 10.48
2021-02-12 10.47 10.41 10.42 10.44 18500.0 10.44
2021-02-11 10.53 10.37 10.53 10.45 78100.0 10.45
2021-02-10 10.7 10.45 10.51 10.46 119900.0 10.46
2021-02-09 10.56 10.45 10.5 10.5 150200.0 10.5
2021-02-08 10.69 10.45 10.54 10.5 68300.0 10.5
2021-02-05 10.61 10.48 10.51 10.52 233300.0 10.52
2021-02-04 10.62 10.47 10.62 10.48 105400.0 10.48
2021-02-03 10.67 10.5 10.52 10.55 174400.0 10.55
2021-02-02 10.66 10.38 10.63 10.55 184300.0 10.55
2021-02-01 10.54 10.38 10.43 10.43 45600.0 10.43
2021-01-29 10.45 10.35 10.39 10.35 200000.0 10.35
2021-01-28 10.4 10.26 10.26 10.38 177400.0 10.38
2021-01-27 10.29 10.22 10.25 10.25 492300.0 10.25
2021-01-26 10.51 10.2 10.51 10.21 259000.0 10.21
2021-01-25 10.73 10.35 10.6 10.42 84900.0 10.42
2021-01-22 10.6 10.41 10.5 10.54 791800.0 10.54
2021-01-21 10.57 10.36 10.49 10.5 115900.0 10.5
2021-01-20 10.47 10.32 10.4 10.37 90600.0 10.37
2021-01-19 10.48 10.31 10.48 10.38 44900.0 10.38
2021-01-15 10.55 10.31 10.41 10.35 144300.0 10.35
2021-01-14 10.6 10.36 10.59 10.44 109100.0 10.44
2021-01-13 10.6 10.31 10.36 10.53 258500.0 10.53
2021-01-12 10.37 10.16 10.18 10.26 100800.0 10.26
2021-01-11 10.2 10.1 10.2 10.15 90500.0 10.15
2021-01-08 10.2 10.1 10.1 10.15 557400.0 10.15
2021-01-07 10.18 10.11 10.14 10.14 383000.0 10.14
2021-01-06 10.19 10.07 10.07 10.12 46200.0 10.12
2021-01-05 10.25 10.01 10.25 10.11 63400.0 10.11
2021-01-04 10.24 10.03 10.1 10.21 138900.0 10.21
2020-12-31 10.15 10.0 10.08 10.15 216900.0 10.15
2020-12-30 10.14 10.0 10.14 10.07 182300.0 10.07
2020-12-29 10.15 10.0 10.13 10.05 87900.0 10.05
2020-12-28 10.35 10.0 10.01 10.05 211600.0 10.05
2020-12-24 10.01 9.96 9.97 9.98 59100.0 9.98
2020-12-23 10.0 9.9 9.96 9.9 50600.0 9.9
2020-12-22 9.99 9.91 9.99 9.95 39700.0 9.95
2020-12-21 9.99 9.92 9.96 9.96 43000.0 9.96
2020-12-18 10.0 9.95 10.0 9.96 38400.0 9.96
2020-12-17 10.0 9.9 9.98 9.92 39600.0 9.92
2020-12-16 10.0 9.93 10.0 9.95 34700.0 9.95
2020-12-15 10.05 9.86 10.0 10.0 440400.0 10.0
2020-12-14 10.05 9.93 9.96 9.95 46500.0 9.95
2020-12-11 10.04 9.91 9.93 9.93 36200.0 9.93
2020-12-10 9.99 9.83 9.89 9.85 16200.0 9.85
2020-12-09 9.99 9.82 9.96 9.82 20800.0 9.82
2020-12-08 9.95 9.86 9.94 9.9 19500.0 9.9
2020-12-07 9.96 9.85 9.94 9.92 27800.0 9.92
2020-12-04 9.93 9.83 9.88 9.93 5600.0 9.93
2020-12-03 9.88 9.68 9.75 9.87 202900.0 9.87
2020-12-02 9.88 9.75 9.75 9.88 20700.0 9.88
2020-12-01 9.87 9.73 9.79 9.85 19900.0 9.85
2020-11-30 9.93 9.72 9.9 9.78 18700.0 9.78
2020-11-27 9.92 9.88 9.89 9.88 17600.0 9.88
2020-11-25 9.88 9.73 9.76 9.88 29100.0 9.88
2020-11-24 9.9 9.75 9.79 9.78 25500.0 9.78
2020-11-23 9.9 9.75 9.75 9.9 24600.0 9.9
2020-11-20 9.78 9.68 9.72 9.78 49300.0 9.78
2020-11-19 9.76 9.7 9.75 9.76 23500.0 9.76
2020-11-18 9.8 9.75 9.8 9.78 515600.0 9.78
2020-11-17 9.8 9.72 9.77 9.77 14400.0 9.77
2020-11-16 9.83 9.7 9.76 9.74 29600.0 9.74
2020-11-13 9.83 9.75 9.75 9.83 165600.0 9.83
2020-11-12 9.82 9.69 9.82 9.75 653900.0 9.75
2020-11-11 9.81 9.73 9.79 9.73 228000.0 9.73
2020-11-10 9.83 9.76 9.77 9.8 10700.0 9.8
2020-11-09 9.75 9.72 9.75 9.74 106300.0 9.74
2020-11-06 9.75 9.73 9.75 9.75 224300.0 9.75
2020-11-05 9.75 9.7 9.7 9.75 203700.0 9.75
2020-11-04 9.77 9.7 9.7 9.77 1900.0 9.77
2020-11-03 9.73 9.7 9.7 9.7 35800.0 9.7
2020-11-02 9.75 9.7 9.75 9.7 43800.0 9.7
2020-10-30 9.73 9.7 9.72 9.7 1700.0 9.7
2020-10-29 9.75 9.73 9.73 9.73 343200.0 9.73
2020-10-28 9.73 9.73 9.73 9.73 100.0 9.73
2020-10-27 9.72 9.72 9.72 9.72 0.0 9.72
2020-10-26 9.72 9.72 9.72 9.72 3600.0 9.72
2020-10-23 9.75 9.71 9.71 9.71 1100.0 9.71
2020-10-22 9.71 9.71 9.71 9.71 2700.0 9.71
2020-10-21 9.75 9.7 9.75 9.72 127600.0 9.72
2020-10-20 9.75 9.75 9.75 9.75 1000.0 9.75
2020-10-19 9.75 9.72 9.75 9.75 9200.0 9.75
2020-10-16 9.69 9.69 9.69 9.69 200.0 9.69
2020-10-15 9.74 9.71 9.71 9.74 1100.0 9.74
2020-10-14 9.75 9.73 9.75 9.73 344000.0 9.73
2020-10-13 9.72 9.7 9.7 9.7 53400.0 9.7
2020-10-12 9.75 9.69 9.75 9.7 19500.0 9.7
2020-10-09 9.79 9.75 9.75 9.75 2500.0 9.75
2020-10-08 9.78 9.71 9.71 9.78 5000.0 9.78
2020-10-07 9.76 9.71 9.76 9.71 11300.0 9.71
2020-10-06 9.74 9.73 9.74 9.73 500.0 9.73
2020-10-05 9.84 9.73 9.84 9.75 11600.0 9.75
2020-10-02 9.77 9.71 9.71 9.77 212800.0 9.77
2020-10-01 9.85 9.73 9.8 9.79 211800.0 9.79
2020-09-30 9.83 9.7 9.83 9.73 35100.0 9.73
2020-09-29 9.8 9.75 9.75 9.8 67300.0 9.8
2020-09-28 9.83 9.76 9.8 9.83 1700.0 9.83
2020-09-25 9.79 9.73 9.75 9.73 2100.0 9.73
2020-09-24 9.82 9.74 9.75 9.76 235300.0 9.76
2020-09-23 9.84 9.73 9.75 9.75 40700.0 9.75
2020-09-22 9.85 9.75 9.75 9.82 31500.0 9.82
2020-09-21 9.85 9.74 9.78 9.78 559000.0 9.78
2020-09-18 10.0 9.76 9.81 9.76 1154700.0 9.76
2020-09-17 9.8 9.77 9.8 9.78 463000.0 9.78
2020-09-16 9.8 9.7 9.7 9.8 471100.0 9.8
2020-09-15 9.84 9.7 9.8 9.7 511600.0 9.7
2020-09-14 9.8 9.71 9.8 9.71 7400.0 9.71