Ebara Corp Historical Data - EAR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.61	3.70145631068	16.48	17.09	16.28	375	16.31636849	DE
4	1.96	12.9543952412	15.13	17.09	14.79	128	16.07093046	DE
12	2.37	16.1005434783	14.72	17.09	13	544	14.4442226	DE
26	2.59	17.8620689655	14.5	17.09	10.17	630	13.5600661	DE
52	-38.41	-69.2072072072	55.5	86.5	10.17	468	26.87156926	DE
156	-29.31	-63.1681034483	46.4	86.5	10.17	539	31.57745924	DE
260	-29.31	-63.1681034483	46.4	86.5	10.17	539	31.57745924	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736458020	16.29	0	0.00	16.29	16.29	16.29	0
1736371620	16.29	-0.25	-1.51	16.28	16.29	16.28	670
1736285220	16.54	1.69	11.38	16.48	16.54	16.48	79
1736198820	14.85	0	0.00	14.85	14.85	14.85	0
1735939620	14.85	0	0.00	14.85	14.85	14.85	0
1735853220	14.85	0.06	0.41	14.85	14.85	14.85	1
1735594020	14.79	-0.48	-3.14	14.79	14.79	14.79	3
1735334820	15.27	-0.18	-1.17	15.28	15.28	15.27	27
1734989220	15.45	0.03	0.19	15.45	15.45	15.45	20
1734730020	15.42	0	0.00	15.42	15.42	15.42	0
1734643620	15.42	0.29	1.92	15.73	15.73	15.42	218
1734557220	15.13	0	0.00	15.13	15.13	15.13	0
1734470820	15.13	0	0.00	15.13	15.13	15.13	0
1734384420	15.13	-0.21	-1.37	15.13	15.13	15.13	3
1734125220	15.34	0	0.00	15.34	15.34	15.34	0
1734038820	15.34	-0.36	-2.29	15.34	15.34	15.34	718
1733952420	15.7	-0.12	-0.76	15.74	16.04	15.7	770
1733866020	15.82	0.28	1.80	15.19	15.82	15.19	1300
1733779620	15.54	0.16	1.04	15.54	15.54	15.54	2
1733520420	15.38	0	0.00	15.38	15.38	15.38	0
1733434020	15.38	0.91	6.29	15.21	15.38	15.06	7
1733347620	14.47	0	0.00	14.47	14.47	14.47	0
1733261220	14.47	0.01	0.07	14.46	14.47	14.46	460
1733174820	14.46	0.77	5.62	14.46	14.46	14.46	250
1732915620	13.69	0	0.00	13.69	13.69	13.69	0
1732829220	13.69	0	0.00	13.69	13.69	13.69	0
1732742820	13.69	0.32	2.39	13.69	13.69	13.69	505
1732656420	13.37	-0.59	-4.23	13.49	13.49	13.37	920
1732570020	13.96	-0.17	-1.20	13.88	13.96	13.88	31
1732310820	14.13	0.38	2.76	14.13	14.13	14.13	710
1732224420	13.75	-0.09	-0.65	13.89	13.89	13.49	3553
1732138020	13.84	-0.24	-1.70	13.54	13.84	13.54	1080
1732051620	14.08	0.74	5.55	14.08	14.08	14.08	210
1731965220	13.34	-0.7	-4.99	13.37	13.37	13	1170
1731705960	14.04	-0.24	-1.68	14.34	14.34	13.86	664
1731619560	14.28	-1.26	-8.11	14.49	14.74	14.28	1100
1731533160	15.54	-0.36	-2.26	15.33	15.54	15.33	320
1731446820	15.9	0.09	0.57	15.55	15.9	15.55	1136
1731360420	15.81	0	0.00	15.81	15.81	15.81	0
1731101220	15.81	1.13	7.70	15.41	15.81	15.41	701
1731014760	14.68	0.94	6.84	14.98	14.98	14.68	3
1730928360	13.74	0	0.00	13.74	13.74	13.74	0
1730841960	13.74	0.24	1.78	13.73	13.74	13.73	395
1730755560	13.5	-0.25	-1.82	13.5	13.5	13.5	100
1730496360	13.75	-0.85	-5.82	13.75	13.75	13.75	100
1730409960	14.6	0.78	5.64	14.1	14.6	14.1	1700
1730323560	13.82	0	0.00	13.82	13.82	13.82	0
1730237160	13.82	0.16	1.17	13.82	13.82	13.82	30
1730147160	13.66	0	0.00	13.66	13.66	13.66	0
1729887960	13.66	0	0.00	13.66	13.66	13.66	0
1729801560	13.66	0.04	0.29	14.04	14.04	13.66	1250
1729715160	13.62	-0.09	-0.66	13.69	13.9	13.62	332
1729628760	13.71	-1.01	-6.86	14	14	13.71	87
1729542360	14.72	0	0.00	14.72	14.72	14.72	0
1729283160	14.72	-0.45	-2.97	14.72	14.72	14.72	40
1729196760	15.17	0	0.00	15.17	15.17	15.17	0
1729110360	15.17	-0.22	-1.43	14.6	15.17	14.6	1077
1729023960	15.39	1.03	7.17	15.21	15.39	15.09	655
1728937560	14.36	0	0.00	14.36	14.36	14.36	0
1728678360	14.36	0.05	0.35	14.34	14.36	14.34	375
1728591960	14.31	-0.28	-1.92	14.31	14.31	14.31	90

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ebara Corp (EAR)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ebara Corp (EAR) Historical

Ebara Corp (EAR)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free