La bourse est fermée

Leslie's, Inc. (LESL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,7100+0,3500 (+8,03 %)
À la clôture : 04:00PM EDT
4,5000 -0,21 (-4,46 %)
Échanges après Bourse : 04:23PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20244,52004,81004,52004,71004,71006 196 808
02 mai 20244,24004,38004,10004,36004,36004 063 200
01 mai 20243,90004,20003,84004,13004,13004 765 600
30 avr. 20244,01004,08203,79003,93003,93004 042 600
29 avr. 20244,00004,15003,95004,14004,14004 180 800
26 avr. 20243,99004,13003,93503,99003,99006 369 900
25 avr. 20244,18004,23003,88003,99003,99008 183 000
24 avr. 20244,52004,53004,20004,25004,25002 584 000
23 avr. 20244,49004,77004,47004,57004,57003 868 900
22 avr. 20244,46004,66004,39004,46004,46004 445 700
19 avr. 20244,37004,51004,32004,45004,45005 157 200
18 avr. 20244,32004,47004,23004,41004,41004 563 800
17 avr. 20244,33004,40004,27004,30004,30004 251 200
16 avr. 20244,31004,35004,16004,29004,29004 705 900
15 avr. 20244,64004,83004,37004,38004,38005 347 600
12 avr. 20244,52004,60004,36004,59004,59003 958 200
11 avr. 20244,76004,88004,58004,58504,58503 598 200
10 avr. 20245,09005,23504,64004,72004,72006 434 900
09 avr. 20245,45005,53005,34005,42005,42002 184 900
08 avr. 20245,55005,64005,35005,37005,37002 232 600
05 avr. 20245,55005,64005,43505,45005,45001 559 700
04 avr. 20245,77005,86005,54005,63005,63002 112 800
03 avr. 20245,68005,75005,49505,66005,66002 610 300
02 avr. 20245,77005,85005,66005,76005,76003 428 800
01 avr. 20246,62006,64005,90005,94005,94004 098 000
28 mars 20246,87006,90006,44006,50006,50003 047 400
27 mars 20246,49006,87506,39006,86006,86002 466 500
26 mars 20246,78006,82006,44006,45006,45002 610 700
25 mars 20247,23007,32006,70006,72006,72002 591 000
22 mars 20247,54007,59007,20007,22007,22001 768 000
21 mars 20246,99007,70006,97007,53007,53003 790 600
20 mars 20246,56507,00506,47506,97006,97002 708 700
19 mars 20246,71006,86506,43006,57006,57002 727 800
18 mars 20247,28007,35506,83006,84006,84002 940 800
15 mars 20246,82007,28506,82007,26007,26004 541 100
14 mars 20247,12007,14006,66006,85006,85004 124 100
13 mars 20247,36007,58007,14007,15007,15002 779 900
12 mars 20247,81007,87007,28507,41007,41001 806 100
11 mars 20247,75007,94007,71507,84007,84001 783 200
08 mars 20247,78008,02007,68007,79007,79001 772 900
07 mars 20247,54007,75007,54007,64007,64002 057 100
06 mars 20247,73007,75007,43007,49007,49001 907 300
05 mars 20247,71007,96007,58007,62007,62002 050 100
04 mars 20247,82008,00007,79007,89007,89002 627 400
01 mars 20247,88007,89507,39007,80007,80002 239 500
29 févr. 20247,94008,05007,76007,90007,90002 345 400
28 févr. 20247,62007,85507,61007,74007,74001 839 800
27 févr. 20247,53007,91007,46007,78007,78002 726 100
26 févr. 20247,33007,52007,32007,46007,46001 696 700
23 févr. 20246,93007,42506,89507,39007,39001 957 900
22 févr. 20246,83007,12006,72006,90006,90002 381 200
21 févr. 20247,50007,59006,85006,89006,89006 095 200
20 févr. 20247,60007,81007,53007,59007,59001 917 000
16 févr. 20247,78007,99007,59007,87007,87002 265 800
15 févr. 20247,67008,00507,64007,90007,90002 132 200
14 févr. 20247,76007,82007,45007,65007,65002 365 100
13 févr. 20247,70007,83007,43007,54007,54003 745 700
12 févr. 20247,80008,21007,77008,18008,18003 481 100
09 févr. 20247,73007,86007,50007,70007,70001 959 700
08 févr. 20247,34007,77007,20007,66007,66003 970 600
07 févr. 20247,61007,73007,29007,35007,35004 313 500
06 févr. 20246,57007,69506,53007,62007,62005 649 100
05 févr. 20246,91007,27506,51006,56006,56003 310 800
02 févr. 20247,27007,97006,71007,00007,00008 283 300
01 févr. 20246,80007,01006,57006,83006,83004 150 300
31 janv. 20246,93007,11006,68506,71006,71005 452 400
30 janv. 20247,18007,21006,96006,97006,97002 315 800
29 janv. 20246,85007,18006,77507,18007,18002 348 500
26 janv. 20246,81007,01006,80006,85006,85001 585 000
25 janv. 20246,97007,01006,71006,80006,80001 504 400
24 janv. 20247,17007,29006,74006,83006,83002 023 300
23 janv. 20247,30007,35006,94506,99006,99001 883 400
22 janv. 20246,87007,19006,84007,12007,12002 833 100
19 janv. 20246,97006,97006,71006,76006,76002 140 200
18 janv. 20246,68006,96006,65506,94006,94001 901 500
17 janv. 20246,63006,77006,49006,56006,56001 847 600
16 janv. 20246,47006,79006,31006,78006,78002 071 000
12 janv. 20246,65006,80006,42006,49006,49001 882 100
11 janv. 20246,65006,66006,43006,52006,52001 766 500
10 janv. 20246,51006,74506,33506,69006,69001 850 500
09 janv. 20246,77006,77006,54006,54006,54002 092 600
08 janv. 20246,82007,05006,76006,93006,93002 298 100
05 janv. 20246,70006,94506,63006,85006,85001 887 400
04 janv. 20246,51006,87006,33006,80006,80002 642 700
03 janv. 20246,79006,79006,47506,49006,49003 156 700
02 janv. 20246,79007,15506,62006,96006,96002 677 900
29 déc. 20237,05007,05006,78006,91006,91002 323 400
28 déc. 20236,95007,15006,90507,11007,11002 952 900
27 déc. 20236,90007,13006,87506,98006,98002 585 400
26 déc. 20236,98007,06006,82306,87006,87002 637 300
22 déc. 20236,80007,09006,66006,94006,94002 238 900
21 déc. 20236,57006,84006,50006,81006,81002 365 500
20 déc. 20236,54006,81006,42006,45006,45002 910 400
19 déc. 20236,69006,78006,56506,70006,70003 175 000
18 déc. 20236,48006,51006,18006,38006,38002 997 400
15 déc. 20236,69006,69006,23006,41006,41006 738 300
14 déc. 20235,91006,78005,90006,63006,63007 447 800
13 déc. 20235,05005,64004,96005,59005,59005 064 800
12 déc. 20235,33005,37005,06005,07005,07002 769 700
11 déc. 20235,45005,58005,19005,33005,33003 204 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...