NasdaqGS - Delayed Quote • USD
Limoneira Company (LMNR)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.70 | 20.16 | 19.58 | 20.07 | 20.07 | 40,700 |
Apr 23, 2024 | 19.41 | 20.01 | 19.41 | 19.71 | 19.71 | 32,900 |
Apr 22, 2024 | 19.50 | 19.73 | 19.36 | 19.71 | 19.71 | 64,000 |
Apr 19, 2024 | 19.20 | 19.60 | 19.09 | 19.59 | 19.59 | 53,300 |
Apr 18, 2024 | 19.01 | 19.36 | 18.97 | 19.32 | 19.32 | 55,800 |
Apr 17, 2024 | 18.99 | 19.11 | 18.76 | 19.00 | 19.00 | 43,000 |
Apr 16, 2024 | 19.06 | 19.06 | 18.67 | 18.94 | 18.94 | 39,100 |
Apr 15, 2024 | 19.24 | 19.26 | 18.66 | 19.10 | 19.10 | 51,900 |
Apr 12, 2024 | 19.32 | 19.32 | 19.06 | 19.30 | 19.30 | 91,700 |
Apr 11, 2024 | 19.21 | 19.33 | 19.11 | 19.31 | 19.31 | 26,500 |
Apr 10, 2024 | 19.11 | 19.35 | 18.79 | 19.31 | 19.31 | 57,800 |
Apr 9, 2024 | 19.58 | 19.63 | 19.32 | 19.48 | 19.48 | 19,600 |
Apr 8, 2024 | 19.49 | 19.61 | 19.29 | 19.60 | 19.60 | 39,000 |
Apr 5, 2024 | 19.33 | 19.65 | 19.19 | 19.54 | 19.54 | 23,600 |
Apr 4, 2024 | 19.41 | 19.78 | 19.27 | 19.34 | 19.34 | 34,200 |
Apr 3, 2024 | 19.24 | 19.38 | 19.10 | 19.38 | 19.38 | 39,400 |
Apr 2, 2024 | 19.24 | 19.44 | 19.19 | 19.36 | 19.36 | 26,200 |
Apr 1, 2024 | 19.74 | 19.74 | 19.36 | 19.41 | 19.41 | 17,300 |
Mar 28, 2024 | 0.08 Dividend | |||||
Mar 28, 2024 | 19.41 | 19.75 | 19.41 | 19.56 | 19.56 | 35,300 |
Mar 27, 2024 | 19.27 | 19.47 | 19.23 | 19.41 | 19.33 | 37,300 |
Mar 26, 2024 | 19.53 | 19.55 | 19.17 | 19.26 | 19.19 | 26,100 |
Mar 25, 2024 | 19.38 | 19.55 | 19.31 | 19.36 | 19.29 | 14,500 |
Mar 22, 2024 | 19.95 | 19.96 | 19.29 | 19.34 | 19.27 | 22,800 |
Mar 21, 2024 | 19.98 | 20.18 | 19.56 | 19.85 | 19.77 | 80,100 |
Mar 20, 2024 | 19.58 | 19.91 | 19.38 | 19.84 | 19.76 | 32,000 |
Mar 19, 2024 | 19.28 | 19.61 | 19.18 | 19.58 | 19.50 | 34,700 |
Mar 18, 2024 | 19.12 | 19.41 | 19.00 | 19.25 | 19.18 | 38,700 |
Mar 15, 2024 | 19.29 | 19.38 | 18.94 | 19.18 | 19.11 | 129,300 |
Mar 14, 2024 | 18.50 | 19.05 | 18.50 | 18.83 | 18.76 | 48,300 |
Mar 13, 2024 | 18.39 | 18.75 | 18.39 | 18.53 | 18.46 | 65,400 |
Mar 12, 2024 | 18.46 | 18.64 | 18.30 | 18.55 | 18.48 | 39,000 |
Mar 11, 2024 | 18.41 | 18.97 | 18.41 | 18.55 | 18.48 | 77,800 |
Mar 8, 2024 | 19.41 | 19.41 | 18.50 | 18.59 | 18.52 | 76,200 |
Mar 7, 2024 | 17.98 | 18.26 | 17.98 | 18.18 | 18.11 | 38,100 |
Mar 6, 2024 | 17.90 | 18.06 | 17.77 | 17.78 | 17.71 | 21,400 |
Mar 5, 2024 | 18.22 | 18.31 | 17.89 | 17.91 | 17.84 | 30,500 |
Mar 4, 2024 | 18.23 | 18.63 | 17.91 | 18.30 | 18.23 | 27,900 |
Mar 1, 2024 | 17.91 | 18.33 | 17.91 | 17.97 | 17.90 | 30,600 |
Feb 29, 2024 | 18.45 | 18.73 | 18.26 | 18.46 | 18.39 | 30,500 |
Feb 28, 2024 | 18.31 | 18.47 | 18.14 | 18.19 | 18.12 | 20,100 |
Feb 27, 2024 | 18.10 | 18.60 | 18.10 | 18.48 | 18.41 | 22,600 |
Feb 26, 2024 | 17.54 | 18.24 | 17.49 | 18.19 | 18.12 | 35,500 |
Feb 23, 2024 | 17.70 | 17.71 | 17.57 | 17.58 | 17.51 | 19,800 |
Feb 22, 2024 | 17.84 | 17.89 | 17.62 | 17.77 | 17.70 | 38,300 |
Feb 21, 2024 | 18.03 | 18.06 | 17.74 | 17.95 | 17.88 | 25,900 |
Feb 20, 2024 | 18.12 | 18.40 | 18.09 | 18.13 | 18.06 | 21,200 |
Feb 16, 2024 | 18.44 | 18.49 | 18.24 | 18.34 | 18.27 | 27,700 |
Feb 15, 2024 | 18.04 | 18.52 | 17.80 | 18.45 | 18.38 | 38,100 |
Feb 14, 2024 | 17.72 | 17.90 | 17.59 | 17.85 | 17.78 | 26,800 |
Feb 13, 2024 | 18.34 | 18.40 | 17.37 | 17.45 | 17.38 | 48,800 |
Feb 12, 2024 | 18.11 | 18.87 | 18.11 | 18.68 | 18.61 | 50,300 |
Feb 9, 2024 | 17.75 | 18.00 | 17.48 | 17.97 | 17.90 | 25,900 |
Feb 8, 2024 | 18.02 | 18.02 | 17.68 | 17.77 | 17.70 | 24,000 |
Feb 7, 2024 | 18.29 | 18.42 | 17.86 | 17.88 | 17.81 | 37,100 |
Feb 6, 2024 | 17.76 | 18.34 | 17.65 | 18.24 | 18.17 | 33,100 |
Feb 5, 2024 | 17.74 | 18.22 | 17.65 | 17.74 | 17.67 | 72,100 |
Feb 2, 2024 | 18.18 | 18.30 | 17.92 | 17.92 | 17.85 | 35,500 |
Feb 1, 2024 | 18.31 | 18.64 | 18.31 | 18.38 | 18.31 | 26,300 |
Jan 31, 2024 | 18.58 | 18.59 | 18.14 | 18.14 | 18.07 | 41,200 |
Jan 30, 2024 | 18.81 | 18.88 | 18.58 | 18.58 | 18.51 | 13,900 |
Jan 29, 2024 | 18.89 | 18.89 | 18.47 | 18.89 | 18.82 | 26,000 |
Jan 26, 2024 | 19.02 | 19.20 | 18.66 | 18.69 | 18.62 | 31,400 |
Jan 25, 2024 | 18.75 | 18.95 | 18.60 | 18.80 | 18.73 | 27,200 |
Jan 24, 2024 | 19.21 | 19.39 | 18.46 | 18.50 | 18.43 | 45,300 |
Jan 23, 2024 | 18.71 | 19.11 | 18.40 | 18.97 | 18.90 | 43,100 |
Jan 22, 2024 | 18.44 | 18.75 | 18.44 | 18.71 | 18.64 | 35,200 |
Jan 19, 2024 | 18.57 | 18.57 | 18.06 | 18.24 | 18.17 | 31,400 |
Jan 18, 2024 | 18.37 | 18.49 | 18.20 | 18.41 | 18.34 | 28,900 |
Jan 17, 2024 | 18.01 | 18.84 | 17.73 | 18.30 | 18.23 | 34,700 |
Jan 16, 2024 | 18.57 | 18.57 | 18.11 | 18.23 | 18.16 | 46,300 |
Jan 12, 2024 | 18.73 | 18.86 | 18.15 | 18.67 | 18.60 | 65,800 |
Jan 11, 2024 | 18.23 | 18.72 | 18.06 | 18.38 | 18.31 | 47,700 |
Jan 10, 2024 | 18.52 | 18.74 | 18.23 | 18.39 | 18.32 | 62,000 |
Jan 9, 2024 | 18.64 | 18.93 | 18.47 | 18.53 | 18.46 | 67,300 |
Jan 8, 2024 | 19.17 | 19.17 | 18.81 | 19.00 | 18.93 | 38,200 |
Jan 5, 2024 | 19.19 | 19.38 | 18.91 | 19.13 | 19.06 | 62,900 |
Jan 4, 2024 | 19.74 | 19.78 | 19.26 | 19.36 | 19.29 | 52,500 |
Jan 3, 2024 | 20.27 | 20.53 | 19.48 | 19.54 | 19.46 | 72,200 |
Jan 2, 2024 | 20.84 | 20.84 | 20.33 | 20.37 | 20.29 | 56,800 |
Dec 29, 2023 | 0.08 Dividend | |||||
Dec 29, 2023 | 20.17 | 20.70 | 20.17 | 20.63 | 20.55 | 55,700 |
Dec 28, 2023 | 20.87 | 21.03 | 20.64 | 20.76 | 20.61 | 44,100 |
Dec 27, 2023 | 20.86 | 21.62 | 20.80 | 21.09 | 20.93 | 72,400 |
Dec 26, 2023 | 20.48 | 20.98 | 20.33 | 20.76 | 20.61 | 51,000 |
Dec 22, 2023 | 20.00 | 20.98 | 19.47 | 20.51 | 20.36 | 172,900 |
Dec 21, 2023 | 19.08 | 19.25 | 18.75 | 19.19 | 19.05 | 66,900 |
Dec 20, 2023 | 18.94 | 19.65 | 18.88 | 18.94 | 18.80 | 68,000 |
Dec 19, 2023 | 19.49 | 19.69 | 18.92 | 19.01 | 18.87 | 82,700 |
Dec 18, 2023 | 19.17 | 19.74 | 19.07 | 19.57 | 19.42 | 88,000 |
Dec 15, 2023 | 19.35 | 19.40 | 18.81 | 19.12 | 18.98 | 198,200 |
Dec 14, 2023 | 19.00 | 19.30 | 18.69 | 19.03 | 18.89 | 61,500 |
Dec 13, 2023 | 18.33 | 18.96 | 18.00 | 18.89 | 18.75 | 113,900 |
Dec 12, 2023 | 18.87 | 18.87 | 18.15 | 18.24 | 18.10 | 52,100 |
Dec 11, 2023 | 18.31 | 18.84 | 18.31 | 18.76 | 18.62 | 36,300 |
Dec 8, 2023 | 19.27 | 19.27 | 18.75 | 19.07 | 18.93 | 45,000 |
Dec 7, 2023 | 19.22 | 19.33 | 18.88 | 19.20 | 19.06 | 43,100 |
Dec 6, 2023 | 19.40 | 19.40 | 18.90 | 19.13 | 18.99 | 81,100 |
Dec 5, 2023 | 18.92 | 19.49 | 18.08 | 19.30 | 19.16 | 198,900 |
Dec 4, 2023 | 17.71 | 18.90 | 17.60 | 18.85 | 18.71 | 227,400 |
Dec 1, 2023 | 15.60 | 19.28 | 15.60 | 18.30 | 18.16 | 582,900 |
Nov 30, 2023 | 15.30 | 15.30 | 15.15 | 15.20 | 15.09 | 38,600 |
Nov 29, 2023 | 15.43 | 15.67 | 15.26 | 15.30 | 15.19 | 38,500 |
Nov 28, 2023 | 15.48 | 15.50 | 15.29 | 15.31 | 15.20 | 42,400 |
Nov 27, 2023 | 15.44 | 15.50 | 15.30 | 15.43 | 15.31 | 30,200 |
Nov 24, 2023 | 15.31 | 15.50 | 15.31 | 15.45 | 15.33 | 10,800 |
Nov 22, 2023 | 15.21 | 15.50 | 15.19 | 15.46 | 15.34 | 27,900 |
Nov 21, 2023 | 14.84 | 15.20 | 14.73 | 15.18 | 15.07 | 25,400 |
Nov 20, 2023 | 15.12 | 15.15 | 14.75 | 14.82 | 14.71 | 176,400 |
Nov 17, 2023 | 15.27 | 15.27 | 14.89 | 15.14 | 15.03 | 56,000 |
Nov 16, 2023 | 15.20 | 15.27 | 14.95 | 15.14 | 15.03 | 25,900 |
Nov 15, 2023 | 15.05 | 15.53 | 14.91 | 15.27 | 15.16 | 69,900 |
Nov 14, 2023 | 14.38 | 14.95 | 14.38 | 14.94 | 14.83 | 49,900 |
Nov 13, 2023 | 14.26 | 14.33 | 14.25 | 14.25 | 14.14 | 22,900 |
Nov 10, 2023 | 14.18 | 14.37 | 14.17 | 14.33 | 14.22 | 35,700 |
Nov 9, 2023 | 14.30 | 14.46 | 14.14 | 14.20 | 14.09 | 58,600 |
Nov 8, 2023 | 14.37 | 14.37 | 14.13 | 14.21 | 14.10 | 38,400 |
Nov 7, 2023 | 14.40 | 14.40 | 14.22 | 14.30 | 14.19 | 45,500 |
Nov 6, 2023 | 14.37 | 14.43 | 14.12 | 14.36 | 14.25 | 39,800 |
Nov 3, 2023 | 14.60 | 14.83 | 14.23 | 14.27 | 14.16 | 122,700 |
Nov 2, 2023 | 14.21 | 14.41 | 14.19 | 14.39 | 14.28 | 69,800 |
Nov 1, 2023 | 14.36 | 14.36 | 13.99 | 14.13 | 14.02 | 36,300 |
Oct 31, 2023 | 14.36 | 14.36 | 14.13 | 14.29 | 14.18 | 54,300 |
Oct 30, 2023 | 14.24 | 14.48 | 14.14 | 14.28 | 14.17 | 165,600 |
Oct 27, 2023 | 14.46 | 14.47 | 14.01 | 14.08 | 13.97 | 39,300 |
Oct 26, 2023 | 14.37 | 14.53 | 14.29 | 14.37 | 14.26 | 55,200 |
Oct 25, 2023 | 14.01 | 14.40 | 14.01 | 14.34 | 14.23 | 47,400 |
Oct 24, 2023 | 13.99 | 14.16 | 13.99 | 14.12 | 14.01 | 37,200 |
Oct 23, 2023 | 13.91 | 14.10 | 13.88 | 13.90 | 13.80 | 37,800 |
Oct 20, 2023 | 14.19 | 14.27 | 13.94 | 13.94 | 13.84 | 40,500 |
Oct 19, 2023 | 14.25 | 14.32 | 14.01 | 14.17 | 14.06 | 44,600 |
Oct 18, 2023 | 14.65 | 14.65 | 14.25 | 14.25 | 14.14 | 56,500 |
Oct 17, 2023 | 14.69 | 14.87 | 14.59 | 14.62 | 14.51 | 76,100 |
Oct 16, 2023 | 14.75 | 14.85 | 14.72 | 14.74 | 14.63 | 32,200 |
Oct 13, 2023 | 14.56 | 14.68 | 14.54 | 14.57 | 14.46 | 41,400 |
Oct 12, 2023 | 15.10 | 15.10 | 14.46 | 14.49 | 14.38 | 53,700 |
Oct 11, 2023 | 15.20 | 15.69 | 15.05 | 15.12 | 15.01 | 71,400 |
Oct 10, 2023 | 14.75 | 15.15 | 14.71 | 15.09 | 14.98 | 47,500 |
Oct 9, 2023 | 14.74 | 14.97 | 14.62 | 14.84 | 14.73 | 29,300 |
Oct 6, 2023 | 0.08 Dividend | |||||
Oct 6, 2023 | 14.67 | 14.82 | 14.31 | 14.79 | 14.68 | 51,200 |
Oct 5, 2023 | 14.81 | 14.90 | 14.74 | 14.77 | 14.59 | 86,300 |
Oct 4, 2023 | 14.81 | 14.90 | 14.43 | 14.84 | 14.65 | 108,100 |
Oct 3, 2023 | 15.03 | 15.09 | 14.78 | 14.79 | 14.61 | 102,100 |
Oct 2, 2023 | 15.28 | 15.28 | 14.99 | 15.07 | 14.88 | 125,000 |
Sep 29, 2023 | 15.18 | 15.37 | 15.10 | 15.32 | 15.13 | 89,200 |
Sep 28, 2023 | 14.98 | 15.18 | 14.98 | 15.16 | 14.97 | 46,700 |
Sep 27, 2023 | 14.83 | 14.98 | 14.73 | 14.95 | 14.76 | 67,300 |
Sep 26, 2023 | 14.70 | 14.87 | 14.65 | 14.83 | 14.64 | 45,000 |
Sep 25, 2023 | 14.88 | 14.88 | 14.70 | 14.77 | 14.59 | 39,600 |
Sep 22, 2023 | 14.94 | 15.04 | 14.66 | 14.88 | 14.69 | 59,800 |
Sep 21, 2023 | 14.66 | 15.12 | 14.66 | 14.95 | 14.76 | 93,700 |
Sep 20, 2023 | 15.10 | 15.21 | 15.02 | 15.11 | 14.92 | 51,700 |
Sep 19, 2023 | 15.11 | 15.26 | 15.07 | 15.17 | 14.98 | 36,000 |
Sep 18, 2023 | 15.17 | 15.22 | 14.98 | 15.07 | 14.88 | 33,200 |
Sep 15, 2023 | 15.17 | 15.19 | 15.05 | 15.14 | 14.95 | 140,500 |
Sep 14, 2023 | 15.15 | 15.27 | 15.11 | 15.19 | 15.00 | 52,700 |
Sep 13, 2023 | 14.91 | 15.19 | 14.88 | 15.06 | 14.87 | 61,800 |
Sep 12, 2023 | 14.60 | 14.88 | 14.55 | 14.86 | 14.67 | 75,600 |
Sep 11, 2023 | 14.55 | 14.81 | 14.41 | 14.57 | 14.39 | 126,100 |
Sep 8, 2023 | 14.38 | 14.91 | 14.13 | 14.49 | 14.31 | 168,800 |
Sep 7, 2023 | 15.08 | 15.36 | 15.04 | 15.12 | 14.93 | 74,600 |
Sep 6, 2023 | 15.08 | 15.20 | 14.86 | 15.08 | 14.89 | 33,900 |
Sep 5, 2023 | 15.36 | 15.36 | 15.00 | 15.05 | 14.86 | 38,800 |
Sep 1, 2023 | 15.45 | 15.59 | 15.40 | 15.45 | 15.26 | 37,300 |
Aug 31, 2023 | 15.75 | 15.75 | 15.35 | 15.41 | 15.22 | 48,900 |
Aug 30, 2023 | 15.51 | 15.86 | 15.51 | 15.80 | 15.60 | 42,100 |
Aug 29, 2023 | 15.49 | 15.63 | 15.49 | 15.52 | 15.33 | 26,300 |
Aug 28, 2023 | 15.45 | 15.55 | 15.36 | 15.49 | 15.30 | 25,800 |
Aug 25, 2023 | 15.21 | 15.63 | 15.20 | 15.45 | 15.26 | 32,700 |
Aug 24, 2023 | 14.97 | 15.35 | 14.96 | 15.25 | 15.06 | 34,000 |
Aug 23, 2023 | 15.11 | 15.20 | 14.99 | 15.04 | 14.85 | 34,900 |
Aug 22, 2023 | 14.99 | 15.37 | 14.87 | 15.02 | 14.83 | 37,500 |
Aug 21, 2023 | 15.21 | 15.21 | 14.91 | 14.96 | 14.77 | 30,400 |
Aug 18, 2023 | 15.04 | 15.43 | 15.04 | 15.18 | 14.99 | 37,700 |
Aug 17, 2023 | 15.14 | 15.24 | 15.02 | 15.09 | 14.90 | 47,800 |
Aug 16, 2023 | 15.08 | 15.47 | 15.08 | 15.10 | 14.91 | 47,100 |
Aug 15, 2023 | 15.55 | 15.67 | 15.13 | 15.29 | 15.10 | 207,000 |
Aug 14, 2023 | 15.29 | 15.54 | 15.29 | 15.50 | 15.31 | 37,700 |
Aug 11, 2023 | 15.79 | 15.93 | 15.69 | 15.73 | 15.53 | 31,100 |
Aug 10, 2023 | 15.78 | 15.78 | 15.59 | 15.76 | 15.56 | 39,900 |
Aug 9, 2023 | 15.62 | 15.76 | 15.38 | 15.68 | 15.48 | 73,200 |
Aug 8, 2023 | 15.44 | 15.51 | 15.21 | 15.48 | 15.29 | 32,300 |
Aug 7, 2023 | 15.31 | 15.80 | 15.31 | 15.48 | 15.29 | 43,900 |
Aug 4, 2023 | 15.46 | 15.62 | 15.36 | 15.38 | 15.19 | 35,600 |
Aug 3, 2023 | 15.59 | 15.71 | 15.39 | 15.42 | 15.23 | 36,000 |
Aug 2, 2023 | 15.81 | 15.99 | 15.53 | 15.61 | 15.41 | 56,900 |
Aug 1, 2023 | 15.53 | 15.94 | 14.95 | 15.84 | 15.64 | 85,300 |
Jul 31, 2023 | 14.90 | 15.58 | 14.90 | 15.52 | 15.33 | 109,200 |
Jul 28, 2023 | 14.89 | 15.05 | 14.82 | 14.85 | 14.66 | 41,700 |
Jul 27, 2023 | 15.29 | 15.46 | 14.81 | 14.86 | 14.67 | 48,900 |
Jul 26, 2023 | 15.03 | 15.32 | 15.03 | 15.26 | 15.07 | 30,100 |
Jul 25, 2023 | 15.02 | 15.21 | 14.93 | 15.04 | 14.85 | 43,000 |
Jul 24, 2023 | 15.09 | 15.16 | 14.91 | 15.09 | 14.90 | 53,500 |
Jul 21, 2023 | 15.27 | 15.40 | 15.02 | 15.09 | 14.90 | 65,600 |
Jul 20, 2023 | 15.29 | 15.31 | 15.10 | 15.16 | 14.97 | 50,300 |
Jul 19, 2023 | 15.51 | 15.58 | 15.23 | 15.23 | 15.04 | 59,500 |
Jul 18, 2023 | 15.50 | 15.78 | 15.46 | 15.51 | 15.32 | 59,500 |
Jul 17, 2023 | 15.32 | 15.58 | 15.20 | 15.50 | 15.31 | 114,500 |
Jul 14, 2023 | 15.52 | 15.52 | 15.10 | 15.18 | 14.99 | 54,900 |
Jul 13, 2023 | 15.59 | 15.83 | 15.43 | 15.50 | 15.31 | 70,800 |
Jul 12, 2023 | 15.63 | 15.91 | 15.56 | 15.67 | 15.47 | 100,400 |
Jul 11, 2023 | 15.55 | 15.63 | 15.37 | 15.46 | 15.27 | 96,600 |
Jul 10, 2023 | 0.08 Dividend | |||||
Jul 10, 2023 | 15.52 | 15.88 | 15.42 | 15.49 | 15.30 | 52,800 |
Jul 7, 2023 | 15.60 | 15.80 | 15.51 | 15.65 | 15.38 | 84,100 |
Jul 6, 2023 | 15.42 | 15.56 | 15.21 | 15.54 | 15.27 | 51,500 |
Jul 5, 2023 | 15.70 | 15.70 | 15.42 | 15.43 | 15.16 | 50,500 |
Jul 3, 2023 | 15.52 | 15.64 | 15.44 | 15.60 | 15.33 | 47,800 |
Jun 30, 2023 | 15.70 | 15.91 | 15.35 | 15.56 | 15.29 | 78,800 |
Jun 29, 2023 | 15.27 | 15.58 | 15.23 | 15.56 | 15.29 | 64,200 |
Jun 28, 2023 | 15.54 | 15.54 | 14.85 | 15.30 | 15.04 | 105,400 |
Jun 27, 2023 | 15.81 | 16.01 | 15.38 | 15.55 | 15.28 | 69,000 |
Jun 26, 2023 | 15.70 | 16.11 | 15.47 | 15.82 | 15.55 | 144,000 |
Jun 23, 2023 | 15.86 | 16.17 | 15.61 | 15.68 | 15.41 | 2,200,600 |
Jun 22, 2023 | 16.13 | 16.17 | 15.92 | 16.07 | 15.79 | 79,400 |
Jun 21, 2023 | 15.64 | 16.16 | 15.53 | 16.13 | 15.85 | 90,000 |
Jun 20, 2023 | 15.53 | 15.88 | 15.50 | 15.75 | 15.48 | 83,000 |
Jun 16, 2023 | 16.20 | 16.30 | 15.58 | 15.58 | 15.31 | 85,700 |
Jun 15, 2023 | 16.43 | 16.53 | 16.15 | 16.25 | 15.97 | 58,400 |
Jun 14, 2023 | 16.45 | 16.56 | 16.14 | 16.35 | 16.07 | 112,600 |
Jun 13, 2023 | 15.60 | 16.49 | 15.50 | 16.31 | 16.03 | 133,300 |
Jun 12, 2023 | 15.19 | 15.46 | 14.78 | 15.46 | 15.19 | 162,800 |
Jun 9, 2023 | 15.18 | 15.56 | 15.00 | 15.04 | 14.78 | 81,700 |
Jun 8, 2023 | 15.17 | 15.65 | 15.15 | 15.15 | 14.89 | 125,500 |
Jun 7, 2023 | 15.74 | 16.10 | 14.97 | 15.17 | 14.91 | 212,200 |
Jun 6, 2023 | 15.91 | 16.50 | 15.91 | 16.47 | 16.19 | 118,000 |
Jun 5, 2023 | 16.06 | 16.26 | 15.83 | 15.97 | 15.69 | 64,600 |
Jun 2, 2023 | 16.26 | 16.45 | 16.26 | 16.36 | 16.08 | 54,300 |
Jun 1, 2023 | 16.01 | 16.28 | 15.93 | 16.25 | 15.97 | 45,900 |
May 31, 2023 | 15.87 | 16.11 | 15.76 | 16.08 | 15.80 | 54,500 |
May 30, 2023 | 16.30 | 16.42 | 16.00 | 16.04 | 15.76 | 47,800 |
May 26, 2023 | 16.35 | 16.43 | 16.31 | 16.38 | 16.10 | 31,900 |
May 25, 2023 | 16.90 | 16.90 | 16.27 | 16.35 | 16.07 | 46,600 |
May 24, 2023 | 16.94 | 17.07 | 16.82 | 16.87 | 16.58 | 39,800 |
May 23, 2023 | 16.83 | 17.27 | 16.82 | 16.96 | 16.67 | 36,600 |
May 22, 2023 | 16.78 | 17.04 | 16.66 | 16.83 | 16.54 | 51,500 |
May 19, 2023 | 16.30 | 16.76 | 16.15 | 16.63 | 16.34 | 119,800 |
May 18, 2023 | 16.15 | 16.36 | 15.94 | 16.29 | 16.01 | 56,100 |
May 17, 2023 | 16.23 | 16.26 | 15.93 | 16.23 | 15.95 | 41,700 |
May 16, 2023 | 16.21 | 16.39 | 16.16 | 16.26 | 15.98 | 28,100 |
May 15, 2023 | 16.60 | 16.60 | 16.27 | 16.33 | 16.05 | 31,200 |
May 12, 2023 | 16.50 | 16.63 | 16.45 | 16.50 | 16.22 | 54,000 |
May 11, 2023 | 16.49 | 16.62 | 16.29 | 16.56 | 16.27 | 43,200 |
May 10, 2023 | 16.75 | 16.88 | 16.29 | 16.61 | 16.32 | 99,200 |
May 9, 2023 | 16.70 | 16.84 | 16.59 | 16.74 | 16.45 | 34,900 |
May 8, 2023 | 16.80 | 16.87 | 16.73 | 16.82 | 16.53 | 35,100 |
May 5, 2023 | 16.68 | 17.09 | 16.68 | 16.86 | 16.57 | 41,400 |
May 4, 2023 | 16.79 | 16.92 | 16.65 | 16.67 | 16.38 | 117,700 |
May 3, 2023 | 16.89 | 17.00 | 16.73 | 16.76 | 16.47 | 29,100 |
May 2, 2023 | 17.09 | 17.09 | 16.80 | 16.80 | 16.51 | 44,900 |
May 1, 2023 | 16.78 | 17.16 | 16.78 | 17.13 | 16.83 | 39,100 |
Apr 28, 2023 | 16.91 | 17.12 | 16.55 | 16.71 | 16.42 | 64,200 |
Apr 27, 2023 | 17.19 | 17.33 | 16.79 | 16.84 | 16.55 | 35,600 |
Apr 26, 2023 | 16.81 | 17.12 | 16.68 | 17.00 | 16.71 | 58,800 |
Apr 25, 2023 | 17.02 | 17.06 | 16.62 | 16.77 | 16.48 | 56,400 |
Related Tickers
ALCO Alico, Inc.
28.02
-0.92%
FDP Fresh Del Monte Produce Inc.
26.03
+0.19%
AGRO Adecoagro S.A.
11.07
-0.63%
CHSCP CHS Inc.
30.26
+0.05%
SDOT Sadot Group Inc.
0.2772
-0.68%
CHSCL CHS Inc.
25.70
-0.39%
DOLE Dole plc
12.32
+0.49%
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
4.9900
0.00%
SANW S&W Seed Company
0.4315
+3.08%
LOCL Local Bounti Corporation
3.0500
0.00%